Register to chat with like-minded investors on our interactive forums.
GOGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 12.18 | -0.25 | -2.01% | 12.17 | 12.315 | 12.00 | 1,697,578 |
| Sep 19 2024 | 12.43 | 0.45 | 3.76% | 12.40 | 12.465 | 12.25 | 936,227 |
| Sep 18 2024 | 11.98 | 0.05 | 0.42% | 11.98 | 12.17 | 11.93 | 1,145,065 |
| Sep 17 2024 | 11.93 | -0.02 | -0.17% | 11.98 | 11.98 | 11.825 | 806,368 |
| Sep 16 2024 | 11.95 | 0.30 | 2.58% | 11.88 | 11.96 | 11.78 | 754,744 |
| Sep 13 2024 | 11.65 | 0.18 | 1.57% | 11.64 | 11.69 | 11.57 | 1,180,252 |
| Sep 12 2024 | 11.47 | 0.30 | 2.69% | 11.30 | 11.66 | 11.24 | 2,598,347 |
| Sep 11 2024 | 11.17 | 0.11 | 0.99% | 10.86 | 11.17 | 10.86 | 1,424,066 |
| Sep 10 2024 | 11.06 | -0.38 | -3.32% | 11.35 | 11.36 | 11.01 | 2,033,002 |
| Sep 09 2024 | 11.44 | 0.07 | 0.62% | 11.32 | 11.50 | 11.28 | 1,265,186 |
| Sep 06 2024 | 11.37 | -0.20 | -1.73% | 11.67 | 11.68 | 11.33 | 1,355,084 |
| Sep 05 2024 | 11.57 | -0.02 | -0.17% | 11.68 | 11.705 | 11.525 | 1,413,331 |
| Sep 04 2024 | 11.59 | -0.09 | -0.77% | 11.64 | 11.79 | 11.56 | 2,191,068 |
| Sep 03 2024 | 11.68 | -0.62 | -5.04% | 11.90 | 11.95 | 11.61 | 3,201,203 |
| Aug 30 2024 | 12.30 | -0.06 | -0.49% | 12.31 | 12.395 | 12.24 | 1,977,123 |
| Aug 29 2024 | 12.36 | 0.27 | 2.23% | 12.33 | 12.435 | 12.13 | 2,874,187 |
| Aug 28 2024 | 12.09 | -0.52 | -4.12% | 12.25 | 12.49 | 12.08 | 4,027,329 |
| Aug 27 2024 | 12.61 | 0.16 | 1.29% | 12.48 | 12.68 | 12.455 | 1,735,977 |
| Aug 26 2024 | 12.45 | 0.21 | 1.72% | 12.37 | 12.49 | 12.355 | 1,314,175 |
| Aug 23 2024 | 12.24 | 0.10 | 0.82% | 12.10 | 12.32 | 12.05 | 1,096,340 |
| Aug 22 2024 | 12.14 | -0.13 | -1.06% | 12.21 | 12.32 | 12.13 | 744,507 |
| Aug 21 2024 | 12.27 | 0.10 | 0.82% | 12.39 | 12.445 | 12.24 | 1,222,163 |
| Aug 20 2024 | 12.17 | 0.01 | 0.08% | 12.13 | 12.20 | 12.035 | 708,857 |
| Aug 19 2024 | 12.16 | 0.12 | 1.00% | 12.14 | 12.265 | 12.12 | 597,299 |
| Aug 16 2024 | 12.04 | -0.02 | -0.17% | 12.07 | 12.10 | 11.99 | 657,450 |
| Aug 15 2024 | 12.06 | 0.01 | 0.08% | 11.92 | 12.14 | 11.90 | 1,381,966 |
| Aug 14 2024 | 12.05 | 0.04 | 0.33% | 12.24 | 12.31 | 11.975 | 1,942,047 |
| Aug 13 2024 | 12.01 | 0.07 | 0.59% | 12.01 | 12.095 | 11.89 | 1,102,266 |
| Aug 12 2024 | 11.94 | 0.27 | 2.31% | 11.79 | 12.00 | 11.74 | 914,353 |
| Aug 09 2024 | 11.67 | -0.07 | -0.60% | 11.67 | 11.715 | 11.59 | 583,509 |
| Aug 08 2024 | 11.74 | 0.13 | 1.12% | 11.66 | 11.755 | 11.475 | 1,186,022 |
| Aug 07 2024 | 11.61 | 0.05 | 0.43% | 11.90 | 11.92 | 11.52 | 1,534,393 |
| Aug 06 2024 | 11.56 | 0.41 | 3.68% | 11.17 | 11.61 | 11.08 | 2,400,408 |
| Aug 05 2024 | 11.15 | -0.37 | -3.21% | 10.87 | 11.21 | 10.715 | 2,365,550 |
| Aug 02 2024 | 11.52 | -0.44 | -3.68% | 11.65 | 11.67 | 11.46 | 1,693,779 |
| Aug 01 2024 | 11.96 | -0.46 | -3.70% | 12.42 | 12.42 | 11.915 | 1,173,391 |
| Jul 31 2024 | 12.42 | 0.16 | 1.31% | 12.41 | 12.51 | 12.38 | 1,271,509 |
| Jul 30 2024 | 12.26 | -0.28 | -2.23% | 12.41 | 12.495 | 12.19 | 1,149,417 |
| Jul 29 2024 | 12.54 | 0.06 | 0.48% | 12.66 | 12.725 | 12.43 | 1,095,182 |
| Jul 26 2024 | 12.48 | -0.06 | -0.48% | 12.61 | 12.61 | 12.35 | 1,357,651 |
| Jul 25 2024 | 12.54 | -0.42 | -3.24% | 12.88 | 12.88 | 12.50 | 1,708,782 |
| Jul 24 2024 | 12.96 | -0.35 | -2.63% | 13.21 | 13.22 | 12.94 | 793,503 |
| Jul 23 2024 | 13.31 | -0.17 | -1.26% | 13.17 | 13.365 | 13.12 | 982,100 |
| Jul 22 2024 | 13.48 | 0.51 | 3.93% | 13.07 | 13.50 | 13.07 | 945,760 |
| Jul 19 2024 | 12.97 | -0.19 | -1.44% | 12.98 | 12.99 | 12.88 | 840,802 |
| Jul 18 2024 | 13.16 | -0.15 | -1.13% | 13.36 | 13.425 | 13.09 | 1,041,492 |
| Jul 17 2024 | 13.31 | -0.09 | -0.67% | 13.41 | 13.48 | 13.22 | 1,260,966 |
| Jul 16 2024 | 13.40 | 0.16 | 1.21% | 13.21 | 13.42 | 13.12 | 1,240,148 |
| Jul 15 2024 | 13.24 | 0.02 | 0.15% | 13.00 | 13.28 | 12.97 | 1,472,167 |
| Jul 12 2024 | 13.22 | 0.01 | 0.08% | 13.30 | 13.42 | 13.2025 | 1,091,559 |
| Jul 11 2024 | 13.21 | -0.09 | -0.68% | 13.02 | 13.25 | 12.93 | 1,476,166 |
| Jul 10 2024 | 13.30 | 0.18 | 1.37% | 13.15 | 13.36 | 13.14 | 1,280,296 |
| Jul 09 2024 | 13.12 | -0.13 | -0.98% | 13.20 | 13.29 | 13.035 | 1,857,967 |
| Jul 08 2024 | 13.25 | -0.37 | -2.72% | 13.40 | 13.48 | 13.19 | 1,309,158 |
| Jul 05 2024 | 13.62 | -0.50 | -3.54% | 13.91 | 13.92 | 13.55 | 980,710 |
| Jul 03 2024 | 14.12 | 0.20 | 1.44% | 14.00 | 14.285 | 13.96 | 1,382,681 |
| Jul 02 2024 | 13.92 | -0.18 | -1.28% | 13.91 | 14.055 | 13.88 | 1,258,720 |
| Jul 01 2024 | 14.10 | 0.21 | 1.51% | 14.11 | 14.135 | 13.93 | 1,028,657 |
| Jun 28 2024 | 13.89 | 0.00 | 0.00% | 13.89 | 13.89 | 13.89 | 0 |
| Jun 27 2024 | 13.89 | 0.17 | 1.24% | 13.92 | 14.045 | 13.79 | 1,202,499 |
| Jun 26 2024 | 13.72 | 0.33 | 2.46% | 13.52 | 13.73 | 13.50 | 1,398,632 |
| Jun 25 2024 | 13.39 | -0.06 | -0.45% | 13.28 | 13.40 | 13.21 | 937,027 |
| Jun 24 2024 | 13.45 | -0.06 | -0.44% | 13.45 | 13.53 | 13.415 | 740,217 |
