Register for real-time alerts, custom portfolio, and market movers
GOSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.7376 | -0.0054 | -0.73% | 0.7504 | 0.798 | 0.717 | 1,208,383 |
| Apr 22 2024 | 0.743 | -0.0408 | -5.21% | 0.798 | 0.8299 | 0.7153 | 1,300,468 |
| Apr 19 2024 | 0.7838 | -0.0222 | -2.75% | 0.80 | 0.8499 | 0.769 | 666,635 |
| Apr 18 2024 | 0.806 | -0.014 | -1.71% | 0.82 | 0.859 | 0.7901 | 768,384 |
| Apr 17 2024 | 0.82 | -0.0008 | -0.10% | 0.8293 | 0.8555 | 0.80 | 936,579 |
| Apr 16 2024 | 0.8208 | -0.0373 | -4.35% | 0.8453 | 0.8671 | 0.808401 | 743,176 |
| Apr 15 2024 | 0.8581 | -0.0371 | -4.14% | 0.90 | 0.902 | 0.83 | 915,638 |
| Apr 12 2024 | 0.8952 | -0.0723 | -7.47% | 0.9534 | 0.9937 | 0.8802 | 1,377,422 |
| Apr 11 2024 | 0.9675 | -0.0322 | -3.22% | 0.99 | 1.0077 | 0.9501 | 1,579,711 |
| Apr 10 2024 | 0.9997 | -0.0003 | -0.03% | 0.98 | 1.02 | 0.96 | 725,918 |
| Apr 09 2024 | 1.00 | -0.08 | -7.41% | 1.10 | 1.10 | 0.98 | 3,137,369 |
| Apr 08 2024 | 1.08 | 0.05 | 4.85% | 1.05 | 1.08 | 1.00 | 940,634 |
| Apr 05 2024 | 1.03 | -0.04 | -3.74% | 1.10 | 1.12 | 1.03 | 1,645,107 |
| Apr 04 2024 | 1.07 | -0.04 | -3.60% | 1.13 | 1.16 | 1.07 | 3,480,819 |
| Apr 03 2024 | 1.11 | -0.04 | -3.48% | 1.15 | 1.15 | 1.08 | 2,932,401 |
| Apr 02 2024 | 1.15 | -0.12 | -9.45% | 1.195 | 1.23 | 1.14 | 1,151,965 |
| Apr 01 2024 | 1.27 | 0.09 | 7.63% | 1.18 | 1.28 | 1.11 | 1,479,721 |
| Mar 28 2024 | 1.18 | 0.01 | 0.85% | 1.20 | 1.215 | 1.15 | 1,068,348 |
| Mar 27 2024 | 1.17 | -0.06 | -4.88% | 1.24 | 1.24 | 1.11 | 2,217,137 |
| Mar 26 2024 | 1.23 | -0.08 | -6.11% | 1.29 | 1.3065 | 1.23 | 1,604,573 |
| Mar 25 2024 | 1.31 | -0.04 | -2.96% | 1.33 | 1.36 | 1.31 | 920,460 |
| Mar 22 2024 | 1.35 | 0.03 | 2.27% | 1.35 | 1.40 | 1.31 | 1,088,757 |
| Mar 21 2024 | 1.32 | -0.03 | -2.22% | 1.34 | 1.3703 | 1.315 | 797,133 |
| Mar 20 2024 | 1.35 | -0.04 | -2.88% | 1.37 | 1.375 | 1.29 | 1,276,322 |
| Mar 19 2024 | 1.39 | 0.01 | 0.72% | 1.34 | 1.44 | 1.34 | 1,042,972 |
| Mar 18 2024 | 1.38 | -0.08 | -5.48% | 1.45 | 1.45 | 1.27 | 1,581,140 |
| Mar 15 2024 | 1.46 | 0.06 | 4.29% | 1.42 | 1.50 | 1.42 | 1,512,652 |
| Mar 14 2024 | 1.40 | -0.03 | -2.10% | 1.45 | 1.48 | 1.38 | 720,698 |
| Mar 13 2024 | 1.43 | 0.03 | 2.14% | 1.45 | 1.56 | 1.39 | 1,426,535 |
| Mar 12 2024 | 1.40 | 0.06 | 4.48% | 1.39 | 1.45 | 1.34 | 985,324 |
| Mar 11 2024 | 1.34 | -0.04 | -2.90% | 1.35 | 1.41 | 1.32 | 4,694,030 |
| Mar 08 2024 | 1.38 | -0.01 | -0.72% | 1.45 | 1.47 | 1.36 | 1,073,365 |
| Mar 07 2024 | 1.39 | -0.12 | -7.95% | 1.51 | 1.60 | 1.39 | 1,072,542 |
| Mar 06 2024 | 1.51 | 0.05 | 3.42% | 1.45 | 1.55 | 1.4304 | 1,421,150 |
| Mar 05 2024 | 1.46 | 0.01 | 0.69% | 1.41 | 1.475 | 1.37 | 1,139,598 |
| Mar 04 2024 | 1.45 | 0.07 | 5.07% | 1.40 | 1.46 | 1.33 | 1,066,122 |
| Mar 01 2024 | 1.38 | -0.03 | -2.13% | 1.40 | 1.47 | 1.31 | 1,760,551 |
| Feb 29 2024 | 1.41 | 0.05 | 3.68% | 1.40 | 1.50 | 1.36 | 2,325,334 |
| Feb 28 2024 | 1.36 | 0.13 | 10.57% | 1.26 | 1.39 | 1.20 | 1,691,608 |
| Feb 27 2024 | 1.23 | -0.04 | -3.15% | 1.28 | 1.33 | 1.20 | 852,589 |
| Feb 26 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.345 | 1.23 | 1,530,738 |
| Feb 23 2024 | 1.30 | 0.14 | 12.07% | 1.14 | 1.30 | 1.08 | 1,389,319 |
| Feb 22 2024 | 1.16 | -0.06 | -4.92% | 1.24 | 1.25 | 1.12 | 893,448 |
| Feb 21 2024 | 1.22 | -0.04 | -3.17% | 1.28 | 1.30 | 1.14 | 2,656,055 |
| Feb 20 2024 | 1.26 | 0.18 | 16.67% | 1.15 | 1.33 | 1.11 | 3,472,892 |
| Feb 16 2024 | 1.08 | 0.05 | 4.85% | 1.06 | 1.17 | 0.9992 | 2,624,690 |
| Feb 15 2024 | 1.03 | 0.06 | 6.47% | 0.9721 | 1.05 | 0.9501 | 1,230,227 |
| Feb 14 2024 | 0.9674 | 0.0204 | 2.15% | 0.9593 | 0.9749 | 0.9181 | 1,016,123 |
| Feb 13 2024 | 0.947 | 0.067 | 7.61% | 0.8736 | 0.95 | 0.85 | 730,336 |
| Feb 12 2024 | 0.88 | 0.01 | 1.15% | 0.87 | 0.95 | 0.851 | 2,939,116 |
| Feb 09 2024 | 0.87 | 0.009 | 1.05% | 0.85 | 0.886 | 0.842 | 812,524 |
| Feb 08 2024 | 0.861 | -0.009 | -1.03% | 0.85 | 0.8799 | 0.8381 | 230,260 |
| Feb 07 2024 | 0.87 | 0.005 | 0.58% | 0.85 | 0.89 | 0.8265 | 831,561 |
| Feb 06 2024 | 0.865 | 0.0317 | 3.80% | 0.833 | 0.8699 | 0.8123 | 238,658 |
| Feb 05 2024 | 0.8333 | 0.003 | 0.36% | 0.8214 | 0.8565 | 0.7822 | 237,141 |
| Feb 02 2024 | 0.8303 | 0.0013 | 0.16% | 0.8111 | 0.8689 | 0.773 | 306,405 |
| Feb 01 2024 | 0.829 | -0.011 | -1.31% | 0.90 | 0.92 | 0.7605 | 437,359 |
| Jan 31 2024 | 0.84 | -0.0298 | -3.43% | 0.85 | 0.8905 | 0.8369 | 575,375 |
| Jan 30 2024 | 0.8698 | 0.0059 | 0.68% | 0.889 | 0.889 | 0.83 | 503,503 |
| Jan 29 2024 | 0.8639 | 0.0638 | 7.97% | 0.8139 | 0.93 | 0.8002 | 896,178 |
| Jan 26 2024 | 0.8001 | 0.001 | 0.13% | 0.81 | 0.8767 | 0.76 | 257,131 |
| Jan 25 2024 | 0.7991 | -0.0106 | -1.31% | 0.8007 | 0.8499 | 0.759 | 503,488 |
