Gold Rain Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	40.50	41.30	39.50	40.15	40.15	-	225,112
Jun 3, 2026	39.70	40.70	39.30	40.15	40.15	4.02%	297,330
Jun 2, 2026	39.10	39.10	38.05	38.60	38.60	-1.28%	244,198
Jun 1, 2026	39.00	39.70	38.60	39.10	39.10	1.82%	271,848
May 29, 2026	39.00	39.00	38.00	38.40	38.40	-0.26%	169,988
May 28, 2026	39.10	39.55	38.05	38.50	38.50	-1.53%	261,776
May 27, 2026	41.90	42.25	38.90	39.10	39.10	-6.35%	488,236
May 26, 2026	44.00	44.20	41.65	41.75	41.75	-5.11%	365,788
May 25, 2026	43.60	44.40	42.70	44.00	44.00	1.85%	354,371
May 22, 2026	42.80	43.30	42.50	43.20	43.20	2.49%	209,278
May 21, 2026	42.55	43.50	41.80	42.15	42.15	0.60%	253,404
May 20, 2026	42.55	42.85	41.65	41.90	41.90	-1.64%	138,197
May 19, 2026	43.00	43.00	42.25	42.60	42.60	-0.23%	113,866
May 18, 2026	42.75	44.80	42.40	42.70	42.70	-1.61%	253,102
May 15, 2026	44.45	44.80	43.40	43.40	43.40	-1.59%	274,191
May 14, 2026	45.40	45.60	43.85	44.10	44.10	-2.11%	327,970
May 13, 2026	46.50	46.85	45.00	45.05	45.05	-3.12%	368,859
May 12, 2026	47.60	48.35	46.50	46.50	46.50	-1.06%	785,606
May 11, 2026	46.50	48.55	44.85	47.00	47.00	4.10%	805,537
May 8, 2026	42.50	45.45	42.25	45.15	45.15	5.12%	546,752
May 7, 2026	44.25	44.25	42.80	42.95	42.95	-2.83%	162,134
May 6, 2026	43.70	44.95	43.60	44.20	44.20	1.14%	222,345
May 5, 2026	42.70	43.95	42.55	43.70	43.70	1.75%	180,113
May 4, 2026	44.65	44.65	42.60	42.95	42.95	-3.27%	259,337
Apr 30, 2026	44.60	45.75	44.40	44.40	44.40	-0.45%	155,450
Apr 29, 2026	45.20	45.80	44.45	44.60	44.60	-1.33%	208,777
Apr 28, 2026	43.60	46.45	43.00	45.20	45.20	3.79%	428,327
Apr 27, 2026	44.45	44.80	43.15	43.55	43.55	-2.02%	238,896
Apr 24, 2026	43.95	44.90	43.15	44.45	44.45	1.83%	243,003
Apr 23, 2026	44.20	44.80	41.85	43.65	43.65	-0.57%	326,834
Apr 22, 2026	44.50	44.85	43.90	43.90	43.90	-1.13%	247,440
Apr 21, 2026	44.80	45.25	43.95	44.40	44.40	1.37%	359,995
Apr 20, 2026	42.00	44.80	41.60	43.80	43.80	5.42%	504,585
Apr 17, 2026	41.15	41.80	40.50	41.55	41.55	2.09%	207,868
Apr 16, 2026	41.25	41.25	40.65	40.70	40.70	-0.61%	114,264
Apr 15, 2026	41.90	41.90	40.75	40.95	40.95	-1.80%	170,529
Apr 14, 2026	41.75	42.00	40.85	41.70	41.70	0.12%	167,459
Apr 13, 2026	41.75	41.75	41.05	41.65	41.65	3.35%	258,879
Apr 10, 2026	40.10	40.65	40.00	40.30	40.30	0.12%	185,681
Apr 9, 2026	41.15	41.15	40.00	40.25	40.25	0.12%	192,905
Apr 8, 2026	40.00	40.50	39.80	40.20	40.20	1.26%	117,832
Apr 7, 2026	39.00	39.80	39.00	39.70	39.70	2.06%	135,467
Apr 2, 2026	39.35	39.80	38.35	38.90	38.90	-1.14%	230,651
Apr 1, 2026	38.95	39.60	38.50	39.35	39.35	3.28%	177,232
Mar 31, 2026	38.05	39.00	37.80	38.10	38.10	0.26%	263,521
Mar 30, 2026	38.00	38.45	37.20	38.00	38.00	-0.65%	129,674
Mar 27, 2026	37.55	38.40	37.40	38.25	38.25	0.39%	169,250
Mar 26, 2026	38.65	39.00	37.80	38.10	38.10	-1.17%	151,183
Mar 25, 2026	37.20	38.70	37.20	38.55	38.55	5.18%	358,772
Mar 24, 2026	36.45	36.70	35.40	36.65	36.65	2.66%	188,393