GOAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.78	42.28	40.90	40.97	40.97	-0.92%	24,725
Dec 4, 2025	41.02	41.35	40.65	41.35	41.35	0.40%	14,165
Dec 3, 2025	41.27	41.83	41.15	41.19	41.19	0.28%	36,189
Dec 2, 2025	41.69	41.75	40.17	41.07	41.07	-1.98%	19,631
Dec 1, 2025	42.88	42.88	41.75	41.90	41.90	-1.11%	34,973
Nov 28, 2025	41.93	42.37	41.68	42.37	42.37	3.39%	15,453
Nov 26, 2025	39.85	41.18	39.85	40.98	40.98	3.93%	27,775
Nov 25, 2025	39.19	39.71	38.89	39.43	39.43	0.28%	21,157
Nov 24, 2025	37.61	39.32	37.61	39.32	39.32	5.65%	21,860
Nov 21, 2025	37.05	37.79	36.95	37.22	37.22	-0.14%	17,123
Nov 20, 2025	38.87	39.45	37.18	37.27	37.27	-4.09%	22,300
Nov 19, 2025	38.89	39.70	38.44	38.86	38.86	1.28%	23,509
Nov 18, 2025	38.47	38.74	38.00	38.37	38.37	0.29%	35,141
Nov 17, 2025	38.52	38.99	37.80	38.26	38.26	-0.88%	63,416
Nov 14, 2025	37.73	38.98	37.11	38.60	38.60	-1.33%	24,940
Nov 13, 2025	40.30	40.51	38.82	39.12	39.12	-3.26%	58,312
Nov 12, 2025	38.78	40.55	38.78	40.44	40.44	4.39%	55,098
Nov 11, 2025	38.83	38.83	38.11	38.74	38.74	0.24%	22,563
Nov 10, 2025	38.30	38.84	38.16	38.65	38.65	5.17%	67,366
Nov 7, 2025	36.27	36.75	35.87	36.75	36.75	2.32%	31,031
Nov 6, 2025	36.27	36.70	35.78	35.92	35.92	0.41%	28,423
Nov 5, 2025	35.40	35.92	35.35	35.77	35.77	2.55%	23,821
Nov 4, 2025	35.64	35.74	34.72	34.88	34.88	-4.89%	80,180
Nov 3, 2025	36.68	37.03	36.31	36.68	36.68	-0.56%	45,290
Oct 31, 2025	37.55	37.55	36.48	36.88	36.88	-1.21%	37,564
Oct 30, 2025	36.54	37.59	36.53	37.33	37.33	2.59%	26,839
Oct 29, 2025	37.57	37.57	36.30	36.39	36.39	-0.12%	26,119
Oct 28, 2025	35.25	36.60	35.25	36.43	36.43	1.31%	39,721
Oct 27, 2025	36.52	37.02	35.25	35.96	35.96	-4.64%	51,428
Oct 24, 2025	37.56	38.20	37.20	37.71	37.71	-0.58%	36,576
Oct 23, 2025	38.28	38.35	37.88	37.93	37.93	0.77%	19,616
Oct 22, 2025	36.38	37.79	36.18	37.64	37.64	0.32%	62,989
Oct 21, 2025	39.13	39.13	37.19	37.52	37.52	-9.55%	171,150
Oct 20, 2025	41.42	41.85	41.01	41.48	41.48	2.50%	63,277
Oct 17, 2025	42.81	42.95	39.86	40.47	40.47	-8.13%	106,584
Oct 16, 2025	43.23	44.40	42.98	44.05	44.05	3.02%	51,296
Oct 15, 2025	42.13	42.81	41.92	42.76	42.76	3.48%	50,916
Oct 14, 2025	41.06	41.80	40.53	41.32	41.32	-0.29%	50,562
Oct 13, 2025	41.06	41.46	40.86	41.44	41.44	4.57%	55,433
Oct 10, 2025	40.00	40.12	39.26	39.63	39.63	-0.43%	55,069
Oct 9, 2025	41.94	41.94	39.34	39.80	39.80	-5.42%	83,713
Oct 8, 2025	42.00	42.29	41.41	42.08	42.08	1.69%	36,577
Oct 7, 2025	42.08	42.08	41.11	41.38	41.38	-1.17%	38,248
Oct 6, 2025	41.34	42.31	41.34	41.87	41.87	2.55%	88,593
Oct 3, 2025	40.65	41.00	40.43	40.83	40.83	0.72%	30,615
Oct 2, 2025	41.49	41.49	39.16	40.54	40.54	-0.60%	257,053
Oct 1, 2025	40.84	41.26	40.37	40.79	40.79	1.39%	54,088
Sep 30, 2025	39.69	40.60	39.69	40.23	40.23	0.61%	60,697
Sep 29, 2025	40.12	40.55	39.89	39.98	39.98	1.65%	57,571
Sep 26, 2025	38.88	39.45	38.85	39.33	39.33	2.27%	23,521