Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.56 | 0.03 | 1.19% | 2.53 | 2.59 | 2.50 | 2,538,316 |
| May 09 2024 | 2.53 | -0.01 | -0.39% | 2.55 | 2.60 | 2.44 | 2,206,007 |
| May 08 2024 | 2.54 | -0.04 | -1.55% | 2.52 | 2.58 | 2.45 | 1,839,176 |
| May 07 2024 | 2.58 | -0.05 | -1.90% | 2.62 | 2.64 | 2.38 | 3,334,688 |
| May 06 2024 | 2.63 | -0.14 | -5.05% | 2.73 | 2.77 | 2.61 | 3,017,054 |
| May 03 2024 | 2.77 | -0.06 | -2.12% | 2.81 | 2.8899 | 2.75 | 2,044,168 |
| May 02 2024 | 2.83 | 0.04 | 1.43% | 2.80 | 2.83 | 2.63 | 2,631,051 |
| May 01 2024 | 2.79 | -0.09 | -3.13% | 2.79 | 2.94 | 2.75 | 1,996,916 |
| Apr 30 2024 | 2.88 | 0.06 | 2.13% | 2.80 | 2.895 | 2.69 | 2,027,227 |
| Apr 29 2024 | 2.82 | 0.05 | 1.81% | 2.76 | 2.8898 | 2.71 | 1,912,218 |
| Apr 26 2024 | 2.77 | 0.07 | 2.59% | 2.76 | 2.83 | 2.70 | 2,259,758 |
| Apr 25 2024 | 2.70 | -0.20 | -6.90% | 2.89 | 2.99 | 2.68 | 3,735,751 |
| Apr 24 2024 | 2.90 | -0.27 | -8.52% | 3.25 | 3.2845 | 2.87 | 3,931,566 |
| Apr 23 2024 | 3.17 | -0.23 | -6.76% | 3.28 | 3.4493 | 3.14 | 3,531,960 |
| Apr 22 2024 | 3.40 | 0.55 | 19.30% | 2.88 | 3.41 | 2.68 | 5,933,234 |
| Apr 19 2024 | 2.85 | -0.15 | -5.00% | 3.01 | 3.10 | 2.75 | 3,591,412 |
| Apr 18 2024 | 3.00 | 0.14 | 4.90% | 3.02 | 3.23 | 2.9209 | 5,751,327 |
| Apr 17 2024 | 2.86 | -0.07 | -2.39% | 3.07 | 3.49 | 2.84 | 9,030,447 |
| Apr 16 2024 | 2.93 | 0.45 | 18.15% | 2.38 | 3.2985 | 2.3799 | 14,678,682 |
| Apr 15 2024 | 2.48 | 0.08 | 3.33% | 2.32 | 2.56 | 2.21 | 4,011,510 |
| Apr 12 2024 | 2.40 | 0.12 | 5.26% | 2.21 | 2.40 | 2.07 | 3,623,514 |
| Apr 11 2024 | 2.28 | -0.09 | -3.80% | 2.36 | 2.375 | 2.20 | 2,093,535 |
| Apr 10 2024 | 2.37 | -0.05 | -2.07% | 2.34 | 2.48 | 2.31 | 2,119,670 |
| Apr 09 2024 | 2.42 | 0.01 | 0.41% | 2.49 | 2.55 | 2.33 | 4,544,692 |
| Apr 08 2024 | 2.41 | 0.28 | 13.15% | 2.16 | 2.54 | 2.16 | 7,166,562 |
| Apr 05 2024 | 2.13 | -0.11 | -4.91% | 2.20 | 2.27 | 2.11 | 3,966,131 |
| Apr 04 2024 | 2.24 | -0.23 | -9.31% | 2.53 | 2.64 | 2.20 | 6,157,175 |
| Apr 03 2024 | 2.47 | -0.33 | -11.79% | 2.59 | 2.87 | 2.405 | 8,324,832 |
| Apr 02 2024 | 2.80 | -1.07 | -27.65% | 2.48 | 2.90 | 2.35 | 13,169,892 |
| Apr 01 2024 | 3.87 | 0.30 | 8.40% | 3.71 | 3.93 | 3.415 | 13,023,589 |
| Mar 28 2024 | 3.57 | 0.32 | 9.85% | 3.28 | 3.735 | 3.23 | 10,685,202 |
| Mar 27 2024 | 3.25 | -0.19 | -5.52% | 3.51 | 3.51 | 3.18 | 6,779,155 |
| Mar 26 2024 | 3.44 | -0.76 | -18.10% | 3.88 | 3.89 | 3.22 | 14,342,453 |
| Mar 25 2024 | 4.20 | -0.08 | -1.87% | 4.40 | 4.67 | 3.95 | 11,284,776 |
| Mar 22 2024 | 4.28 | -0.06 | -1.38% | 4.19 | 4.60 | 3.72 | 22,776,342 |
| Mar 21 2024 | 4.34 | 0.93 | 27.27% | 3.88 | 4.8088 | 3.70 | 46,378,366 |
| Mar 20 2024 | 3.41 | 0.63 | 22.66% | 2.74 | 3.55 | 2.61 | 23,629,638 |
| Mar 19 2024 | 2.78 | -0.12 | -4.14% | 2.90 | 3.18 | 2.51 | 17,720,699 |
| Mar 18 2024 | 2.90 | 0.96 | 49.48% | 2.34 | 3.88 | 2.21 | 108,244,452 |
| Mar 15 2024 | 1.94 | 0.63 | 48.09% | 1.30 | 2.08 | 1.28 | 29,818,263 |
| Mar 14 2024 | 1.31 | -0.05 | -3.32% | 1.38 | 1.38 | 1.22 | 4,830,097 |
| Mar 13 2024 | 1.355 | -0.01 | -0.37% | 1.36 | 1.47 | 1.31 | 6,333,813 |
| Mar 12 2024 | 1.36 | -0.44 | -24.23% | 1.75 | 1.77 | 1.28 | 13,110,728 |
| Mar 11 2024 | 1.795 | -0.34 | -15.73% | 2.06 | 2.07 | 1.7049 | 4,677,003 |
| Mar 08 2024 | 2.13 | -0.15 | -6.46% | 2.27 | 2.47 | 2.05 | 4,256,031 |
| Mar 07 2024 | 2.277 | 0.28 | 14.06% | 1.9964 | 2.507 | 1.9021 | 6,328,717 |
| Mar 06 2024 | 1.9964 | -0.19 | -8.63% | 1.9711 | 2.047 | 1.84 | 4,583,985 |
| Mar 05 2024 | 2.185 | -0.03 | -1.14% | 2.2195 | 2.2793 | 2.1666 | 2,474,027 |
| Mar 04 2024 | 2.2103 | -0.20 | -8.39% | 2.3943 | 2.415 | 2.139 | 4,745,323 |
| Mar 01 2024 | 2.4127 | -0.01 | -0.29% | 2.4104 | 2.4472 | 2.346 | 3,367,995 |
| Feb 29 2024 | 2.4196 | 0.00 | 0.10% | 2.4932 | 2.553 | 2.346 | 6,155,668 |
| Feb 28 2024 | 2.4173 | -0.20 | -7.64% | 2.714 | 2.714 | 2.3943 | 4,951,116 |
| Feb 27 2024 | 2.6174 | 0.20 | 8.28% | 2.4242 | 2.6427 | 2.3023 | 5,137,786 |
| Feb 26 2024 | 2.4173 | -0.24 | -9.16% | 2.691 | 2.6933 | 2.3322 | 4,622,770 |
| Feb 23 2024 | 2.6611 | -0.01 | -0.52% | 2.645 | 2.7301 | 2.4012 | 3,022,052 |
| Feb 22 2024 | 2.6749 | -0.20 | -7.03% | 2.7922 | 2.806 | 2.5921 | 3,937,699 |
| Feb 21 2024 | 2.8773 | -0.08 | -2.57% | 2.99 | 3.059 | 2.875 | 1,700,399 |
| Feb 20 2024 | 2.9532 | -0.29 | -8.87% | 3.2752 | 3.2844 | 2.898 | 4,164,308 |
| Feb 16 2024 | 3.2407 | -0.11 | -3.16% | 3.335 | 3.427 | 3.1993 | 3,103,218 |
| Feb 15 2024 | 3.3465 | 0.07 | 2.18% | 3.3304 | 3.519 | 3.266 | 3,122,101 |
| Feb 14 2024 | 3.2752 | -0.06 | -1.66% | 3.3833 | 3.4017 | 3.2545 | 2,245,490 |
| Feb 13 2024 | 3.3304 | -0.17 | -4.80% | 3.45 | 3.4684 | 3.2407 | 2,563,503 |
