GOGL(GOGL)
GOGL
Historical Prices (Last 90 Days)
Latest close Source: Daily open, high, low, close and volume (Financial Modeling Prep)Refreshed daily after the closeHow we source this
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $23.20 | $23.22 | $23.07 | $23.22 | 1,252 |
| 9/25/2026 | $24.09 | $24.10 | $23.41 | $23.65 | 8,002 |
| 9/24/2026 | $22.75 | $23.52 | $22.75 | $23.52 | 48,847 |
| 9/23/2026 | $25.07 | $25.07 | $22.86 | $22.87 | 64,800 |
| 9/22/2026 | $25.66 | $26.35 | $24.65 | $24.75 | 7,855 |
| 9/21/2026 | $25.18 | $25.56 | $24.90 | $25.33 | 12,276 |
| 9/18/2026 | $25.99 | $25.99 | $24.43 | $24.43 | 11,849 |
| 9/17/2026 | $23.92 | $24.37 | $23.92 | $24.26 | 7,998 |
| 9/16/2026 | $23.90 | $24.17 | $23.38 | $23.70 | 5,443 |
| 9/15/2026 | $24.17 | $24.17 | $23.63 | $23.92 | 4,700 |
| 9/14/2026 | $24.16 | $24.62 | $23.64 | $24.56 | 9,000 |
| 9/11/2026 | $23.22 | $23.60 | $23.09 | $23.16 | 6,819 |
| 9/10/2026 | $21.77 | $22.34 | $21.77 | $22.34 | 7,710 |
| 9/9/2026 | $21.75 | $22.20 | $21.71 | $22.06 | 25,904 |
| 9/8/2026 | $22.76 | $23.22 | $22.59 | $23.22 | 9,046 |
| 9/4/2026 | $23.43 | $23.43 | $23.12 | $23.12 | 3,500 |
| 9/3/2026 | $23.88 | $23.88 | $23.69 | $23.69 | 21,900 |
| 9/2/2026 | $23.13 | $23.25 | $22.97 | $22.97 | 3,448 |
| 9/1/2026 | $22.71 | $22.94 | $22.51 | $22.66 | 4,600 |
| 8/31/2026 | $23.72 | $23.72 | $22.98 | $23.35 | 19,400 |
| 8/28/2026 | $24.00 | $24.51 | $23.92 | $24.35 | 8,300 |
| 8/27/2026 | $23.42 | $23.61 | $23.31 | $23.52 | 5,248 |
| 8/26/2026 | $23.93 | $23.93 | $23.52 | $23.75 | 16,401 |
| 8/25/2026 | $24.75 | $24.75 | $24.24 | $24.38 | 7,442 |
| 8/24/2026 | $24.61 | $25.04 | $24.60 | $24.62 | 11,818 |
| 8/21/2026 | $24.31 | $24.31 | $23.75 | $24.16 | 10,100 |
| 8/20/2026 | $23.90 | $23.90 | $23.32 | $23.54 | 8,838 |
| 8/19/2026 | $23.86 | $24.38 | $23.86 | $24.12 | 3,336 |
| 8/18/2026 | $23.85 | $24.18 | $23.85 | $24.09 | 5,517 |
| 8/17/2026 | $24.28 | $24.28 | $23.94 | $24.06 | 3,600 |
| 8/14/2026 | $24.64 | $24.64 | $24.15 | $24.43 | 2,528 |
| 8/13/2026 | $24.66 | $24.66 | $24.19 | $24.39 | 6,651 |
| 8/12/2026 | $24.34 | $24.34 | $23.78 | $24.12 | 12,533 |
| 8/11/2026 | $25.77 | $25.77 | $24.08 | $24.12 | 17,709 |
| 8/10/2026 | $25.46 | $26.17 | $25.46 | $26.17 | 4,200 |
| 8/7/2026 | $26.25 | $26.25 | $25.65 | $25.70 | 4,800 |
| 8/6/2026 | $26.83 | $27.01 | $25.99 | $26.26 | 4,000 |
| 8/5/2026 | $30.06 | $30.06 | $26.15 | $26.87 | 37,300 |
| 8/4/2026 | $28.00 | $29.30 | $28.00 | $29.24 | 9,602 |
| 8/3/2026 | $27.77 | $28.83 | $27.60 | $28.60 | 11,625 |
| 7/31/2026 | $24.29 | $26.31 | $24.04 | $26.13 | 24,400 |
| 7/30/2026 | $23.08 | $23.08 | $22.70 | $23.06 | 4,866 |
| 7/29/2026 | $22.90 | $23.95 | $22.84 | $23.29 | 2,923 |
| 7/28/2026 | $22.59 | $23.24 | $22.04 | $22.98 | 6,489 |
| 7/27/2026 | $22.23 | $22.42 | $22.00 | $22.10 | 5,000 |
| 7/24/2026 | $21.42 | $21.58 | $20.97 | $21.16 | 8,205 |
| 7/23/2026 | $21.69 | $21.73 | $20.67 | $21.07 | 27,867 |
| 7/22/2026 | $25.48 | $25.62 | $24.25 | $24.25 | 34,232 |
| 7/21/2026 | $25.50 | $25.50 | $25.02 | $25.02 | 7,300 |
| 7/20/2026 | $26.50 | $26.72 | $25.75 | $25.89 | 10,000 |
| 7/17/2026 | $25.11 | $25.14 | $24.39 | $25.14 | 4,400 |
| 7/16/2026 | $28.98 | $28.98 | $26.16 | $26.16 | 1,043 |
| 7/15/2026 | $29.16 | $29.16 | $28.83 | $28.83 | 1,504 |
| 7/14/2026 | $26.34 | $27.11 | $26.34 | $27.11 | 911 |
| 7/13/2026 | $25.96 | $26.46 | $25.96 | $26.07 | 400 |
| 7/10/2026 | $28.29 | $28.29 | $26.13 | $26.80 | 1,941 |
| 7/9/2026 | $26.72 | $27.07 | $26.15 | $27.07 | 1,400 |
| 7/8/2026 | $27.74 | $27.74 | $27.02 | $27.59 | 1,500 |
| 7/7/2026 | $29.17 | $29.17 | $28.43 | $28.43 | 1,508 |
| 7/6/2026 | $27.05 | $28.35 | $26.95 | $28.35 | 2,131 |
| 7/2/2026 | $27.78 | $27.78 | $26.31 | $27.28 | 2,300 |
| 7/1/2026 | $26.86 | $27.51 | $26.86 | $27.51 | 2,241 |
| 6/30/2026 | $26.54 | $26.99 | $26.00 | $26.90 | 4,100 |
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
