Googol Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	41.30	42.38	40.53	41.14	41.14	-1.27%	12,887,350
May 19, 2026	42.28	42.70	41.02	41.67	41.67	0.70%	15,891,720
May 18, 2026	40.50	42.08	39.93	41.38	41.38	1.15%	16,311,730
May 15, 2026	39.64	42.15	39.64	40.91	40.91	3.05%	18,899,490
May 14, 2026	40.90	41.08	39.60	39.70	39.70	-2.29%	11,572,470
May 13, 2026	39.82	41.30	39.20	40.63	40.63	0.99%	12,854,970
May 12, 2026	40.82	41.60	39.87	40.23	40.23	-2.16%	12,051,760
May 11, 2026	40.66	41.50	39.03	41.12	41.12	1.16%	17,702,416
May 8, 2026	39.85	41.60	39.85	40.65	40.65	1.14%	15,061,040
May 7, 2026	39.10	41.20	39.06	40.19	40.19	2.34%	16,968,630
May 6, 2026	38.60	40.33	38.01	39.27	39.27	1.58%	21,179,130
Apr 30, 2026	38.22	39.78	38.00	38.66	38.66	1.74%	16,380,390
Apr 29, 2026	37.90	39.03	37.30	38.00	38.00	0.80%	15,474,400
Apr 28, 2026	39.97	39.99	37.52	37.70	37.70	-5.13%	22,094,911
Apr 27, 2026	36.45	41.22	36.45	39.74	39.74	11.19%	35,722,530
Apr 24, 2026	34.25	37.00	34.03	35.74	35.74	10.04%	27,091,970
Apr 23, 2026	32.07	33.65	32.07	32.48	32.48	2.53%	10,740,224
Apr 22, 2026	31.01	31.85	30.93	31.68	31.68	1.51%	4,960,538
Apr 21, 2026	31.35	31.37	30.90	31.21	31.21	-0.76%	4,038,143
Apr 20, 2026	31.80	31.96	31.36	31.45	31.45	-0.73%	5,497,613
Apr 17, 2026	30.78	31.85	30.70	31.68	31.68	2.42%	7,170,077
Apr 16, 2026	30.65	31.01	30.40	30.93	30.93	1.38%	4,907,256
Apr 15, 2026	31.14	31.20	30.41	30.51	30.51	-0.97%	4,604,700
Apr 14, 2026	30.50	30.86	30.40	30.81	30.81	1.62%	4,484,853
Apr 13, 2026	30.51	30.79	30.27	30.32	30.32	-1.62%	4,350,845
Apr 10, 2026	30.63	31.20	30.63	30.82	30.82	1.58%	4,420,606
Apr 9, 2026	30.80	30.80	30.27	30.34	30.34	-2.51%	4,002,527
Apr 8, 2026	30.70	31.13	30.34	31.12	31.12	4.57%	5,691,298
Apr 7, 2026	29.70	29.99	29.40	29.76	29.76	0.57%	2,581,878
Apr 3, 2026	29.95	30.06	29.50	29.59	29.59	-0.94%	2,949,237
Apr 2, 2026	30.76	30.76	29.59	29.87	29.87	-2.96%	3,881,200
Apr 1, 2026	30.81	30.91	30.30	30.78	30.78	2.60%	3,849,529
Mar 31, 2026	30.40	30.85	29.93	30.00	30.00	-1.06%	3,209,618
Mar 30, 2026	30.25	30.48	29.88	30.32	30.32	-1.49%	3,373,700
Mar 27, 2026	29.68	30.83	29.60	30.78	30.78	1.85%	3,841,837
Mar 26, 2026	30.95	31.29	29.95	30.22	30.22	-2.52%	4,267,000
Mar 25, 2026	30.53	31.30	30.46	31.00	31.00	2.48%	4,818,305
Mar 24, 2026	30.66	30.85	29.46	30.25	30.25	0.50%	5,357,849
Mar 23, 2026	31.10	31.73	29.81	30.10	30.10	-4.75%	7,047,452
Mar 20, 2026	32.67	33.00	31.60	31.60	31.60	-2.80%	4,563,344
Mar 19, 2026	33.00	33.09	32.38	32.51	32.51	-2.69%	4,739,908
Mar 18, 2026	32.97	33.50	32.76	33.41	33.41	1.61%	3,942,538
Mar 17, 2026	34.07	34.12	32.80	32.88	32.88	-3.24%	5,007,734
Mar 16, 2026	33.55	34.00	33.21	33.98	33.98	1.13%	3,855,675
Mar 13, 2026	33.90	34.27	33.52	33.60	33.60	-1.44%	4,403,662
Mar 12, 2026	34.36	34.68	33.73	34.09	34.09	-1.50%	4,925,200
Mar 11, 2026	34.87	35.15	34.45	34.61	34.61	-0.49%	5,442,862
Mar 10, 2026	34.28	34.99	34.27	34.78	34.78	3.24%	6,378,175
Mar 9, 2026	33.32	33.98	32.07	33.69	33.69	-0.62%	8,223,028
Mar 6, 2026	33.40	34.10	33.10	33.90	33.90	1.50%	4,930,972