Googol Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	32.10	32.80	31.45	31.79	31.79	-1.88%	9,835,900
Jun 10, 2026	33.50	33.94	32.03	32.40	32.40	-4.31%	11,670,250
Jun 9, 2026	34.21	34.48	33.08	33.86	33.86	-0.79%	11,468,427
Jun 8, 2026	34.00	35.20	33.43	34.13	34.13	-2.49%	15,424,410
Jun 5, 2026	33.71	36.04	32.70	35.00	35.00	3.55%	16,934,800
Jun 4, 2026	33.80	34.48	33.57	33.80	33.80	-0.32%	11,048,330
Jun 3, 2026	32.51	35.26	32.42	33.91	33.91	3.95%	17,599,510
Jun 2, 2026	32.22	33.25	31.27	32.62	32.62	1.68%	14,481,050
Jun 1, 2026	33.40	33.87	32.02	32.08	32.08	-2.96%	13,495,560
May 29, 2026	35.89	36.26	32.78	33.06	33.06	-7.99%	14,035,780
May 28, 2026	36.41	36.42	34.84	35.93	35.93	-1.37%	11,602,720
May 27, 2026	38.35	38.37	36.15	36.43	36.43	-5.20%	13,927,500
May 26, 2026	39.40	40.08	38.00	38.43	38.43	-5.41%	16,935,590
May 25, 2026	40.06	41.35	39.90	40.63	40.63	1.60%	11,105,510
May 22, 2026	39.67	40.50	39.24	39.99	39.99	1.14%	11,672,910
May 21, 2026	41.31	41.93	39.50	39.54	39.54	-3.89%	17,155,040
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