GOAU(GOAU)
GOAU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $40.95 | $41.25 | $40.78 | $41.15 | 9,191 |
| 10/13/2026 | $43.28 | $43.28 | $42.34 | $42.74 | 9,325 |
| 10/12/2026 | $43.24 | $43.37 | $43.19 | $43.27 | 5,400 |
| 10/9/2026 | $43.26 | $43.66 | $43.26 | $43.56 | 7,547 |
| 10/8/2026 | $41.96 | $42.63 | $41.96 | $42.51 | 8,233 |
| 10/7/2026 | $42.11 | $42.20 | $41.53 | $41.82 | 33,040 |
| 10/6/2026 | $42.90 | $43.45 | $42.51 | $43.16 | 9,743 |
| 10/5/2026 | $42.99 | $43.18 | $42.33 | $42.91 | 11,031 |
| 10/2/2026 | $43.10 | $43.35 | $42.65 | $42.97 | 8,365 |
| 10/1/2026 | $43.06 | $43.11 | $42.60 | $42.64 | 11,762 |
| 9/30/2026 | $43.95 | $43.95 | $43.10 | $43.10 | 6,951 |
| 9/29/2026 | $43.75 | $43.81 | $43.30 | $43.70 | 8,779 |
| 9/28/2026 | $43.48 | $44.04 | $43.09 | $43.32 | 12,100 |
| 9/25/2026 | $45.35 | $45.92 | $45.15 | $45.79 | 48,719 |
| 9/24/2026 | $45.65 | $45.65 | $44.66 | $45.46 | 34,400 |
| 9/23/2026 | $46.98 | $46.98 | $45.78 | $46.07 | 26,100 |
| 9/22/2026 | $46.30 | $48.24 | $46.30 | $47.96 | 24,300 |
| 9/21/2026 | $47.19 | $47.19 | $46.20 | $46.51 | 19,216 |
| 9/18/2026 | $47.42 | $47.42 | $46.52 | $47.15 | 14,542 |
| 9/17/2026 | $46.96 | $47.43 | $46.66 | $47.22 | 15,934 |
| 9/16/2026 | $46.74 | $46.76 | $44.89 | $45.57 | 28,400 |
| 9/15/2026 | $46.58 | $46.58 | $45.67 | $46.39 | 8,800 |
| 9/14/2026 | $46.26 | $46.78 | $45.84 | $46.30 | 18,201 |
| 9/11/2026 | $48.64 | $48.79 | $47.73 | $47.77 | 7,800 |
| 9/10/2026 | $47.84 | $48.43 | $47.59 | $47.62 | 28,100 |
| 9/9/2026 | $49.73 | $50.38 | $49.11 | $49.43 | 14,812 |
| 9/8/2026 | $49.30 | $49.90 | $49.20 | $49.20 | 17,443 |
| 9/4/2026 | $49.48 | $49.89 | $48.88 | $49.61 | 12,400 |
| 9/3/2026 | $50.30 | $50.71 | $49.77 | $50.70 | 15,500 |
| 9/2/2026 | $48.00 | $49.05 | $48.00 | $48.77 | 19,300 |
| 9/1/2026 | $47.53 | $48.66 | $47.06 | $47.09 | 43,724 |
| 8/31/2026 | $49.08 | $49.08 | $48.04 | $48.80 | 21,100 |
| 8/28/2026 | $50.97 | $51.55 | $48.49 | $48.90 | 36,443 |
| 8/27/2026 | $50.16 | $51.18 | $50.16 | $50.88 | 27,000 |
| 8/26/2026 | $50.39 | $50.98 | $50.32 | $50.40 | 22,400 |
| 8/25/2026 | $49.88 | $51.32 | $49.84 | $51.25 | 22,300 |
| 8/24/2026 | $50.17 | $50.88 | $49.86 | $50.44 | 52,433 |
| 8/21/2026 | $49.84 | $50.00 | $49.52 | $49.78 | 29,911 |
| 8/20/2026 | $47.24 | $48.99 | $47.24 | $48.54 | 27,402 |
| 8/19/2026 | $45.64 | $47.31 | $45.64 | $47.25 | 28,800 |
| 8/18/2026 | $44.33 | $44.69 | $43.50 | $43.50 | 13,333 |
| 8/17/2026 | $44.50 | $45.37 | $44.48 | $45.17 | 11,237 |
| 8/14/2026 | $44.36 | $44.68 | $44.09 | $44.21 | 17,635 |
| 8/13/2026 | $44.56 | $44.56 | $43.42 | $43.69 | 30,512 |
| 8/12/2026 | $45.96 | $45.96 | $44.91 | $45.07 | 65,900 |
| 8/11/2026 | $45.00 | $45.20 | $44.60 | $44.86 | 24,380 |
| 8/10/2026 | $44.21 | $45.04 | $43.78 | $44.93 | 67,800 |
| 8/7/2026 | $44.08 | $44.81 | $43.92 | $44.44 | 30,701 |
| 8/6/2026 | $41.03 | $42.20 | $40.99 | $41.53 | 19,100 |
| 8/5/2026 | $40.50 | $41.61 | $40.49 | $41.29 | 21,000 |
| 8/4/2026 | $38.22 | $39.12 | $38.22 | $38.84 | 13,200 |
| 8/3/2026 | $36.54 | $37.45 | $36.37 | $37.41 | 35,600 |
| 7/31/2026 | $37.13 | $37.13 | $35.83 | $36.37 | 15,700 |
| 7/30/2026 | $36.89 | $37.55 | $36.55 | $37.55 | 45,129 |
| 7/29/2026 | $36.60 | $37.45 | $35.91 | $36.17 | 26,990 |
| 7/28/2026 | $36.93 | $37.07 | $36.42 | $36.65 | 19,500 |
| 7/27/2026 | $37.44 | $37.66 | $37.25 | $37.43 | 43,500 |
| 7/24/2026 | $36.85 | $37.38 | $36.67 | $36.98 | 30,041 |
| 7/23/2026 | $36.44 | $36.99 | $36.40 | $36.85 | 29,636 |
| 7/22/2026 | $37.31 | $38.33 | $37.31 | $37.85 | 29,341 |
| 7/21/2026 | $35.68 | $36.60 | $35.68 | $36.57 | 25,109 |
| 7/20/2026 | $34.87 | $35.25 | $34.75 | $34.89 | 46,735 |
| 7/17/2026 | $34.67 | $35.40 | $34.34 | $35.17 | 31,228 |
| 7/16/2026 | $35.94 | $35.94 | $35.04 | $35.37 | 21,327 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
