Googol Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.99	26.60	24.81	25.88	25.88	6.99%	11,781,260
Jul 30, 2026	24.66	24.85	23.87	24.19	24.19	-2.66%	7,454,000
Jul 29, 2026	24.60	24.91	23.96	24.85	24.85	1.43%	7,407,406
Jul 28, 2026	24.75	25.11	24.31	24.50	24.50	-1.80%	5,448,700
Jul 27, 2026	24.00	25.00	23.86	24.95	24.95	3.96%	6,049,362
Jul 24, 2026	24.49	24.75	24.00	24.00	24.00	-3.11%	7,226,989
Jul 23, 2026	25.33	25.45	24.53	24.77	24.77	-2.17%	8,226,105
Jul 22, 2026	25.70	26.23	25.10	25.32	25.32	-2.43%	9,667,082
Jul 21, 2026	24.48	26.07	23.72	25.95	25.95	5.10%	12,063,367
Jul 20, 2026	26.36	26.90	23.99	24.69	24.69	-5.40%	11,927,424
Jul 17, 2026	28.28	28.48	26.00	26.10	26.10	-8.00%	13,057,821
Jul 16, 2026	29.30	29.63	28.14	28.37	28.37	-4.28%	10,610,713
Jul 15, 2026	30.48	30.70	29.10	29.64	29.64	-2.05%	9,432,657
Jul 14, 2026	30.50	30.78	29.30	30.26	30.26	-0.95%	10,543,621
Jul 13, 2026	32.60	32.93	30.36	30.55	30.55	-7.20%	13,040,972
Jul 10, 2026	32.38	34.98	32.38	32.92	32.92	1.17%	13,761,017
Jul 9, 2026	32.71	33.00	31.43	32.54	32.54	0.09%	9,241,405
Jul 8, 2026	33.28	33.90	31.89	32.51	32.51	-1.93%	13,461,319
Jul 7, 2026	34.63	35.32	32.99	33.15	33.15	-4.19%	12,301,315
Jul 6, 2026	36.00	36.00	34.20	34.60	34.60	-3.30%	16,484,500
Jul 3, 2026	33.65	36.68	33.46	35.78	35.78	7.25%	21,996,818
Jul 2, 2026	33.50	35.06	33.10	33.36	33.36	-0.39%	15,018,831
Jul 1, 2026	31.93	35.58	31.66	33.49	33.49	4.89%	15,657,891
Jun 30, 2026	30.80	32.02	30.30	31.93	31.93	4.69%	8,754,942
Jun 29, 2026	31.11	31.40	29.46	30.50	30.50	-2.56%	11,057,697
Jun 26, 2026	32.43	32.93	31.25	31.30	31.30	-4.75%	9,836,631
Jun 25, 2026	34.02	34.25	32.62	32.86	32.86	-3.58%	10,181,950
Jun 24, 2026	33.72	34.50	32.71	34.08	34.08	1.85%	13,719,870
Jun 23, 2026	33.85	34.35	32.80	33.46	33.46	-0.51%	11,398,217
Jun 22, 2026	36.00	36.20	28.84	33.63	33.63	-6.71%	20,099,439
Jun 18, 2026	35.53	36.53	35.53	36.05	36.05	1.95%	13,437,550
Jun 17, 2026	35.15	36.36	34.54	35.41	35.36	0.31%	14,376,640
Jun 16, 2026	35.53	35.93	34.85	35.30	35.25	-0.65%	12,835,120
Jun 15, 2026	32.50	35.71	32.50	35.53	35.48	9.16%	19,145,090
Jun 12, 2026	32.54	33.70	32.10	32.55	32.50	2.39%	12,594,760
Jun 11, 2026	32.10	32.80	31.45	31.79	31.75	-1.88%	9,835,900
Jun 10, 2026	33.50	33.94	32.03	32.40	32.35	-4.31%	11,670,250
Jun 9, 2026	34.21	34.48	33.08	33.86	33.81	-0.79%	11,468,427
Jun 8, 2026	34.00	35.20	33.43	34.13	34.08	-2.49%	15,424,415
Jun 5, 2026	33.71	36.04	32.70	35.00	34.95	3.55%	16,934,800
Jun 4, 2026	33.80	34.48	33.57	33.80	33.75	-0.32%	11,048,330
Jun 3, 2026	32.51	35.26	32.42	33.91	33.86	3.95%	17,599,510
Jun 2, 2026	32.22	33.25	31.27	32.62	32.57	1.68%	14,481,050
Jun 1, 2026	33.40	33.87	32.02	32.08	32.03	-2.96%	13,495,560
May 29, 2026	35.89	36.26	32.78	33.06	33.01	-7.99%	14,035,780
May 28, 2026	36.41	36.42	34.84	35.93	35.88	-1.37%	11,602,720
May 27, 2026	38.35	38.37	36.15	36.43	36.38	-5.20%	13,927,500
May 26, 2026	39.40	40.08	38.00	38.43	38.38	-5.41%	16,935,590
May 25, 2026	40.06	41.35	39.90	40.63	40.57	1.60%	11,105,510
May 22, 2026	39.67	40.50	39.24	39.99	39.93	1.14%	11,672,910