GOAU4.SAGOAU4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.74 | $9.76 | $9.63 | $9.73 | 6.10M |
| 1/14/2026 | $9.50 | $9.70 | $9.28 | $9.70 | 10.80M |
| 1/13/2026 | $9.23 | $9.56 | $9.18 | $9.47 | 16.54M |
| 1/12/2026 | $9.14 | $9.32 | $9.10 | $9.30 | 5.20M |
| 1/9/2026 | $9.18 | $9.27 | $9.14 | $9.19 | 17.48M |
| 1/8/2026 | $9.20 | $9.28 | $9.08 | $9.22 | 7.40M |
| 1/7/2026 | $9.23 | $9.30 | $9.07 | $9.27 | 7.70M |
| 1/6/2026 | $9.06 | $9.29 | $8.91 | $9.23 | 10.18M |
| 1/5/2026 | $8.91 | $9.09 | $8.89 | $9.06 | 5.70M |
| 1/2/2026 | $9.01 | $9.06 | $8.91 | $8.91 | 10.94M |
| 12/30/2025 | $8.99 | $9.04 | $8.93 | $9.00 | 7.69M |
| 12/29/2025 | $9.15 | $9.17 | $8.88 | $8.94 | 7.72M |
| 12/26/2025 | $9.06 | $9.12 | $9.01 | $9.11 | 4.13M |
| 12/23/2025 | $9.11 | $9.12 | $8.99 | $9.08 | 3.92M |
| 12/22/2025 | $8.97 | $9.21 | $8.91 | $9.05 | 5.96M |
| 12/19/2025 | $9.02 | $9.14 | $8.92 | $8.96 | 7.75M |
| 12/18/2025 | $8.98 | $9.04 | $8.88 | $9.00 | 6.41M |
| 12/17/2025 | $8.94 | $8.98 | $8.81 | $8.90 | 8.31M |
| 12/16/2025 | $8.84 | $9.02 | $8.74 | $8.94 | 8.10M |
| 12/15/2025 | $8.65 | $8.82 | $8.62 | $8.81 | 8.17M |
| 12/12/2025 | $8.62 | $8.70 | $8.54 | $8.65 | 4.79M |
| 12/11/2025 | $8.48 | $8.69 | $8.37 | $8.65 | 6.73M |
| 12/10/2025 | $8.37 | $8.58 | $8.30 | $8.54 | 8.45M |
| 12/9/2025 | $8.25 | $8.38 | $8.21 | $8.36 | 8.16M |
| 12/8/2025 | $8.40 | $8.42 | $8.26 | $8.30 | 4.31M |
| 12/5/2025 | $8.58 | $8.58 | $8.24 | $8.34 | 12.13M |
| 12/4/2025 | $8.57 | $8.61 | $8.49 | $8.58 | 6.29M |
| 12/3/2025 | $8.30 | $8.56 | $8.30 | $8.54 | 10.14M |
| 12/2/2025 | $8.32 | $8.34 | $8.22 | $8.30 | 4.18M |
| 12/1/2025 | $8.26 | $8.33 | $8.18 | $8.30 | 4.45M |
| 11/28/2025 | $8.26 | $8.33 | $8.17 | $8.25 | 3.08M |
| 11/27/2025 | $8.25 | $8.30 | $8.22 | $8.26 | 2.62M |
| 11/26/2025 | $8.14 | $8.34 | $8.10 | $8.30 | 5.37M |
| 11/25/2025 | $8.08 | $8.18 | $8.01 | $8.12 | 4.34M |
| 11/24/2025 | $7.96 | $8.09 | $7.93 | $8.08 | 5.59M |
| 11/21/2025 | $7.90 | $7.98 | $7.84 | $7.98 | 4.10M |
| 11/19/2025 | $7.99 | $8.04 | $7.90 | $7.94 | 6.13M |
| 11/18/2025 | $7.99 | $8.04 | $7.95 | $8.03 | 4.93M |
| 11/17/2025 | $8.11 | $8.12 | $7.92 | $8.06 | 9.89M |
| 11/14/2025 | $8.12 | $8.15 | $8.06 | $8.12 | 4.69M |
| 11/13/2025 | $8.21 | $8.33 | $8.09 | $8.13 | 6.66M |
| 11/12/2025 | $8.19 | $8.29 | $8.18 | $8.24 | 9.48M |
| 11/11/2025 | $8.32 | $8.34 | $8.16 | $8.21 | 14.34M |
| 11/10/2025 | $8.36 | $8.39 | $8.25 | $8.36 | 8.43M |
| 11/7/2025 | $8.30 | $8.38 | $8.21 | $8.33 | 7.87M |
| 11/6/2025 | $8.37 | $8.47 | $8.29 | $8.32 | 8.87M |
| 11/5/2025 | $8.16 | $8.42 | $8.12 | $8.37 | 10.25M |
| 11/4/2025 | $8.15 | $8.20 | $8.09 | $8.15 | 9.27M |
| 11/3/2025 | $8.24 | $8.24 | $8.06 | $8.20 | 15.06M |
| 10/31/2025 | $8.14 | $8.32 | $7.94 | $8.32 | 17.45M |
| 10/30/2025 | $8.25 | $8.33 | $8.09 | $8.14 | 10.68M |
| 10/29/2025 | $8.01 | $8.30 | $8.01 | $8.30 | 18.50M |
| 10/28/2025 | $7.83 | $8.02 | $7.82 | $7.97 | 8.09M |
| 10/27/2025 | $7.88 | $7.94 | $7.77 | $7.85 | 9.20M |
| 10/24/2025 | $7.95 | $7.99 | $7.83 | $7.88 | 4.86M |
| 10/23/2025 | $7.85 | $7.91 | $7.81 | $7.85 | 5.77M |
| 10/22/2025 | $7.93 | $7.97 | $7.76 | $7.82 | 7.25M |
| 10/21/2025 | $7.84 | $8.00 | $7.83 | $7.89 | 6.20M |
| 10/20/2025 | $7.77 | $7.93 | $7.73 | $7.87 | 9.79M |