Register for streaming realtime charts, analysis tools, and prices.
GOLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 22.1481 | -0.06 | -0.27% | 21.99 | 22.1481 | 21.99 | 1,586 |
| Jun 14 2024 | 22.2078 | 0.19 | 0.85% | 22.38 | 22.38 | 22.09 | 652 |
| Jun 13 2024 | 22.0205 | -0.12 | -0.55% | 22.38 | 22.38 | 22.0205 | 237 |
| Jun 12 2024 | 22.1416 | 0.18 | 0.80% | 21.965 | 22.3382 | 21.965 | 2,152 |
| Jun 11 2024 | 21.965 | 0.07 | 0.33% | 22.00 | 22.00 | 21.91 | 2,380 |
| Jun 10 2024 | 21.8934 | -0.03 | -0.12% | 22.50 | 22.50 | 21.79 | 1,674 |
| Jun 07 2024 | 21.92 | -0.80 | -3.50% | 22.85 | 22.85 | 21.92 | 9,653 |
| Jun 06 2024 | 22.7152 | 0.11 | 0.47% | 22.72 | 22.78 | 22.66 | 12,001 |
| Jun 05 2024 | 22.61 | 0.38 | 1.70% | 22.43 | 22.61 | 22.43 | 4,355 |
| Jun 04 2024 | 22.2316 | -0.11 | -0.49% | 22.345 | 22.345 | 22.2316 | 95 |
| Jun 03 2024 | 22.3407 | 0.31 | 1.39% | 22.17 | 22.3407 | 22.17 | 24 |
| May 31 2024 | 22.0347 | -0.03 | -0.14% | 22.38 | 22.38 | 22.0347 | 2,617 |
| May 30 2024 | 22.0653 | 0.06 | 0.27% | 22.005 | 22.0653 | 22.005 | 93 |
| May 29 2024 | 22.006 | -0.30 | -1.36% | 22.3103 | 22.3103 | 21.98 | 1,996 |
| May 28 2024 | 22.3103 | 0.20 | 0.88% | 22.445 | 22.445 | 22.3103 | 6,905 |
| May 24 2024 | 22.1148 | -0.06 | -0.27% | 22.1749 | 22.1749 | 22.1001 | 312 |
| May 23 2024 | 22.1749 | -0.52 | -2.30% | 22.6975 | 22.6975 | 22.1749 | 42 |
| May 22 2024 | 22.6975 | -0.36 | -1.55% | 22.99 | 22.99 | 22.6975 | 80 |
| May 21 2024 | 23.0551 | -0.04 | -0.17% | 23.0941 | 23.0941 | 23.03 | 363 |
| May 20 2024 | 23.0941 | 0.12 | 0.53% | 23.06 | 23.0941 | 23.06 | 158 |
| May 17 2024 | 22.9716 | 0.27 | 1.19% | 22.93 | 23.02 | 22.93 | 153 |
| May 16 2024 | 22.701 | -0.06 | -0.25% | 22.79 | 22.79 | 22.701 | 127 |
| May 15 2024 | 22.758 | 0.35 | 1.57% | 22.4054 | 22.785 | 22.4054 | 399 |
| May 14 2024 | 22.4054 | 0.24 | 1.06% | 22.1693 | 22.4054 | 22.1693 | 271 |
| May 13 2024 | 22.1693 | -0.31 | -1.37% | 22.32 | 22.32 | 22.04 | 3,128 |
| May 10 2024 | 22.4775 | 0.21 | 0.95% | 22.64 | 22.64 | 22.4447 | 828 |
| May 09 2024 | 22.265 | 0.27 | 1.25% | 21.9901 | 22.29 | 21.9901 | 40 |
| May 08 2024 | 21.9901 | -0.07 | -0.30% | 22.0555 | 22.0555 | 21.98 | 14 |
| May 07 2024 | 22.0555 | -0.08 | -0.34% | 22.1314 | 22.1314 | 22.0555 | 75 |
| May 06 2024 | 22.1314 | 0.27 | 1.22% | 22.16 | 22.16 | 22.12 | 637 |
| May 03 2024 | 21.8653 | 0.08 | 0.34% | 21.7903 | 21.8653 | 21.7903 | 169 |
| May 02 2024 | 21.7903 | -0.01 | -0.05% | 21.8016 | 21.8016 | 21.7903 | 72 |
| May 01 2024 | 21.8016 | 0.21 | 0.99% | 21.5884 | 21.8016 | 21.5884 | 0 |
| Apr 30 2024 | 21.5884 | -0.52 | -2.36% | 21.96 | 22.12 | 21.5884 | 918 |
| Apr 29 2024 | 22.1101 | 0.07 | 0.33% | 22.0378 | 22.1101 | 22.0378 | 150 |
| Apr 26 2024 | 22.0378 | 0.11 | 0.52% | 22.105 | 22.105 | 21.96 | 139 |
| Apr 25 2024 | 21.9231 | 0.05 | 0.22% | 21.8759 | 21.95 | 21.73 | 2,168 |
| Apr 24 2024 | 21.8759 | -0.07 | -0.32% | 21.9459 | 21.9459 | 21.8759 | 50 |
| Apr 23 2024 | 21.9459 | -0.12 | -0.53% | 21.88 | 21.9459 | 21.88 | 9 |
| Apr 22 2024 | 22.0631 | -0.41 | -1.84% | 22.11 | 22.13 | 22.03 | 2,890 |
| Apr 19 2024 | 22.4757 | 0.05 | 0.20% | 22.475 | 22.4757 | 22.475 | 84 |
| Apr 18 2024 | 22.4302 | 0.05 | 0.22% | 22.58 | 22.58 | 22.4302 | 14 |
| Apr 17 2024 | 22.38 | -0.12 | -0.53% | 22.4998 | 22.54 | 22.38 | 527 |
| Apr 16 2024 | 22.4998 | -0.01 | -0.05% | 22.44 | 22.4998 | 22.37 | 443 |
| Apr 15 2024 | 22.5118 | 0.20 | 0.88% | 22.35 | 22.54 | 22.19 | 2,059 |
| Apr 12 2024 | 22.3149 | -0.22 | -0.95% | 22.80 | 22.80 | 22.30 | 1,722 |
| Apr 11 2024 | 22.53 | 0.24 | 1.06% | 22.31 | 22.53 | 22.2169 | 567 |
| Apr 10 2024 | 22.293 | -0.39 | -1.70% | 22.6794 | 22.6794 | 22.293 | 2,489 |
| Apr 09 2024 | 22.6794 | 0.20 | 0.88% | 22.705 | 22.705 | 22.63 | 334 |
| Apr 08 2024 | 22.4818 | 0.12 | 0.54% | 22.43 | 22.4818 | 22.43 | 279 |
| Apr 05 2024 | 22.3608 | 0.26 | 1.18% | 22.16 | 22.44 | 22.15 | 1,720 |
| Apr 04 2024 | 22.10 | -0.08 | -0.36% | 22.19 | 22.20 | 22.10 | 2,067 |
| Apr 03 2024 | 22.1802 | 0.22 | 1.00% | 21.96 | 22.21 | 21.96 | 517 |
| Apr 02 2024 | 21.9598 | 0.23 | 1.06% | 21.73 | 21.9598 | 21.73 | 519 |
| Apr 01 2024 | 21.73 | 0.13 | 0.59% | 21.86 | 21.87 | 21.52 | 1,646 |
| Mar 28 2024 | 21.6026 | 0.23 | 1.09% | 21.51 | 21.66 | 21.51 | 659 |
| Mar 27 2024 | 21.3689 | 0.19 | 0.91% | 21.26 | 21.40 | 21.26 | 24 |
| Mar 26 2024 | 21.1752 | 0.27 | 1.31% | 21.27 | 21.27 | 21.1752 | 312 |
| Mar 25 2024 | 20.902 | -0.11 | -0.51% | 21.10 | 21.10 | 20.902 | 3,140 |
| Mar 22 2024 | 21.0099 | -0.07 | -0.31% | 21.11 | 21.11 | 20.96 | 738 |
| Mar 21 2024 | 21.0752 | -0.02 | -0.08% | 21.33 | 21.33 | 20.95 | 62,211 |
| Mar 20 2024 | 21.0931 | 0.21 | 1.02% | 20.88 | 21.14 | 20.88 | 2,753 |
