Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 21.98 | -0.49 | -2.18% | 22.50 | 22.57 | 21.505 | 1,918,048 |
| May 17 2024 | 22.47 | 0.65 | 2.98% | 21.85 | 22.81 | 21.85 | 2,206,808 |
| May 16 2024 | 21.82 | 0.91 | 4.35% | 21.12 | 22.005 | 20.88 | 2,547,374 |
| May 15 2024 | 20.91 | 0.48 | 2.35% | 20.71 | 21.13 | 20.425 | 4,083,806 |
| May 14 2024 | 20.43 | 0.66 | 3.34% | 20.19 | 20.73 | 19.91 | 5,236,302 |
| May 13 2024 | 19.77 | -1.12 | -5.36% | 20.92 | 21.23 | 19.73 | 2,819,803 |
| May 10 2024 | 20.89 | -0.03 | -0.14% | 20.77 | 21.1199 | 20.16 | 2,505,670 |
| May 09 2024 | 20.92 | 0.04 | 0.19% | 21.01 | 21.39 | 20.605 | 3,051,584 |
| May 08 2024 | 20.88 | -5.02 | -19.38% | 20.855 | 21.68 | 19.73 | 10,716,884 |
| May 07 2024 | 25.90 | 0.09 | 0.35% | 25.88 | 26.205 | 25.73 | 2,316,295 |
| May 06 2024 | 25.81 | 0.10 | 0.39% | 25.90 | 26.045 | 25.54 | 777,395 |
| May 03 2024 | 25.71 | -0.10 | -0.39% | 25.86 | 26.06 | 25.38 | 1,057,559 |
| May 02 2024 | 25.81 | 0.25 | 0.98% | 25.68 | 26.25 | 25.68 | 1,082,957 |
| May 01 2024 | 25.56 | -0.41 | -1.58% | 25.95 | 26.01 | 25.54 | 1,045,760 |
| Apr 30 2024 | 25.97 | 0.19 | 0.74% | 25.75 | 26.35 | 25.56 | 1,045,308 |
| Apr 29 2024 | 25.78 | -0.39 | -1.49% | 26.23 | 26.77 | 25.76 | 1,160,467 |
| Apr 26 2024 | 26.17 | -1.02 | -3.75% | 27.13 | 27.36 | 26.14 | 1,308,343 |
| Apr 25 2024 | 27.19 | -0.17 | -0.62% | 27.36 | 27.64 | 27.10 | 909,307 |
| Apr 24 2024 | 27.36 | 0.17 | 0.63% | 27.11 | 27.45 | 26.982 | 1,010,636 |
| Apr 23 2024 | 27.19 | -0.25 | -0.91% | 27.44 | 27.56 | 27.19 | 972,461 |
| Apr 22 2024 | 27.44 | 0.47 | 1.74% | 27.09 | 27.49 | 26.89 | 1,232,174 |
| Apr 19 2024 | 26.97 | 0.50 | 1.89% | 26.45 | 26.98 | 26.34 | 923,574 |
| Apr 18 2024 | 26.47 | -0.09 | -0.34% | 26.66 | 26.90 | 26.43 | 946,656 |
| Apr 17 2024 | 26.56 | -0.35 | -1.30% | 27.08 | 27.15 | 26.43 | 1,181,432 |
| Apr 16 2024 | 26.91 | 0.42 | 1.59% | 26.37 | 27.105 | 26.37 | 1,427,098 |
| Apr 15 2024 | 26.49 | 0.20 | 0.76% | 26.51 | 27.03 | 26.39 | 1,374,247 |
| Apr 12 2024 | 26.29 | -0.95 | -3.49% | 27.20 | 27.20 | 26.27 | 859,138 |
| Apr 11 2024 | 27.24 | -0.03 | -0.11% | 27.34 | 27.65 | 27.00 | 835,155 |
| Apr 10 2024 | 27.27 | -0.03 | -0.11% | 27.01 | 27.50 | 27.00 | 2,020,448 |
| Apr 09 2024 | 27.30 | 0.29 | 1.07% | 26.93 | 27.42 | 26.92 | 1,165,023 |
| Apr 08 2024 | 27.01 | 0.19 | 0.71% | 26.99 | 27.26 | 26.90 | 1,053,292 |
| Apr 05 2024 | 26.82 | 0.14 | 0.52% | 26.54 | 26.85 | 26.46 | 719,383 |
| Apr 04 2024 | 26.68 | 0.09 | 0.34% | 26.66 | 26.94 | 26.46 | 1,126,869 |
| Apr 03 2024 | 26.59 | -1.25 | -4.49% | 27.72 | 27.72 | 26.56 | 1,739,043 |
| Apr 02 2024 | 27.84 | -0.83 | -2.90% | 28.60 | 28.60 | 27.81 | 1,614,653 |
| Apr 01 2024 | 28.67 | -0.11 | -0.38% | 28.66 | 28.976 | 28.51 | 1,059,754 |
| Mar 28 2024 | 28.78 | -0.22 | -0.76% | 28.97 | 29.10 | 28.44 | 1,277,062 |
| Mar 27 2024 | 29.00 | 1.14 | 4.09% | 28.73 | 29.13 | 28.49 | 1,267,764 |
| Mar 26 2024 | 27.86 | 0.16 | 0.58% | 27.72 | 27.94 | 27.54 | 1,090,649 |
| Mar 25 2024 | 27.70 | -0.52 | -1.84% | 28.31 | 28.48 | 27.48 | 849,164 |
| Mar 22 2024 | 28.22 | -0.27 | -0.95% | 28.44 | 28.665 | 28.13 | 1,164,975 |
| Mar 21 2024 | 28.49 | 0.31 | 1.10% | 28.24 | 28.92 | 28.18 | 1,751,034 |
| Mar 20 2024 | 28.18 | 0.16 | 0.57% | 28.00 | 28.43 | 27.791 | 1,728,144 |
| Mar 19 2024 | 28.02 | 0.17 | 0.61% | 27.77 | 28.13 | 27.535 | 1,989,888 |
| Mar 18 2024 | 27.85 | 1.03 | 3.84% | 26.61 | 27.89 | 26.54 | 1,747,306 |
| Mar 15 2024 | 26.82 | 0.12 | 0.45% | 26.66 | 26.99 | 26.53 | 2,369,666 |
| Mar 14 2024 | 26.70 | -0.10 | -0.37% | 26.94 | 27.02 | 26.22 | 1,242,818 |
| Mar 13 2024 | 26.80 | 0.18 | 0.68% | 26.44 | 26.85 | 26.35 | 814,151 |
| Mar 12 2024 | 26.62 | 0.24 | 0.91% | 26.30 | 26.995 | 26.23 | 1,133,963 |
| Mar 11 2024 | 26.38 | 0.45 | 1.74% | 25.96 | 26.91 | 25.64 | 954,374 |
| Mar 08 2024 | 25.93 | -0.44 | -1.67% | 26.23 | 26.37 | 25.61 | 978,453 |
| Mar 07 2024 | 26.37 | 0.32 | 1.23% | 26.18 | 26.40 | 26.12 | 798,621 |
| Mar 06 2024 | 26.05 | -0.72 | -2.69% | 26.85 | 26.85 | 25.955 | 1,106,557 |
| Mar 05 2024 | 26.77 | 0.61 | 2.33% | 26.22 | 26.94 | 25.971 | 1,269,296 |
| Mar 04 2024 | 26.16 | -0.22 | -0.83% | 26.24 | 26.98 | 26.07 | 1,596,591 |
| Mar 01 2024 | 26.38 | 0.59 | 2.29% | 25.84 | 26.82 | 25.78 | 1,642,651 |
| Feb 29 2024 | 25.79 | -0.36 | -1.38% | 26.42 | 26.79 | 25.52 | 1,971,674 |
| Feb 28 2024 | 26.15 | -0.32 | -1.21% | 28.36 | 29.19 | 26.06 | 3,539,728 |
| Feb 27 2024 | 26.47 | 0.47 | 1.81% | 26.37 | 26.655 | 26.00 | 1,242,881 |
| Feb 26 2024 | 26.00 | 0.01 | 0.04% | 26.03 | 26.11 | 25.77 | 1,389,176 |
| Feb 23 2024 | 25.99 | 0.18 | 0.70% | 25.90 | 26.07 | 25.75 | 929,345 |
| Feb 22 2024 | 25.81 | -0.09 | -0.35% | 25.86 | 25.99 | 25.30 | 1,134,245 |
| Feb 21 2024 | 25.90 | -0.09 | -0.35% | 25.97 | 26.14 | 25.82 | 862,616 |
