Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 15.64 | 0.01 | 0.06% | 15.61 | 15.65 | 15.58 | 418,989 |
| Sep 20 2024 | 15.63 | 0.03 | 0.19% | 15.54 | 15.65 | 15.54 | 595,057 |
| Sep 19 2024 | 15.60 | 0.17 | 1.10% | 15.60 | 15.60 | 15.52 | 570,404 |
| Sep 18 2024 | 15.43 | 0.02 | 0.13% | 15.36 | 15.585 | 15.36 | 737,005 |
| Sep 17 2024 | 15.41 | 0.15 | 0.98% | 15.26 | 15.45 | 15.25 | 812,525 |
| Sep 16 2024 | 15.26 | -0.05 | -0.33% | 15.31 | 15.33 | 15.25 | 693,514 |
| Sep 13 2024 | 15.31 | -0.16 | -1.03% | 15.29 | 15.3499 | 15.21 | 788,665 |
| Sep 12 2024 | 15.47 | -0.08 | -0.51% | 15.58 | 15.58 | 15.47 | 1,028,767 |
| Sep 11 2024 | 15.55 | -0.03 | -0.19% | 15.61 | 15.61 | 15.46 | 838,509 |
| Sep 10 2024 | 15.58 | 0.05 | 0.32% | 15.53 | 15.62 | 15.50 | 780,874 |
| Sep 09 2024 | 15.53 | 0.15 | 0.98% | 15.46 | 15.53 | 15.43 | 472,199 |
| Sep 06 2024 | 15.38 | -0.06 | -0.39% | 15.39 | 15.44 | 15.32 | 610,430 |
| Sep 05 2024 | 15.44 | 0.04 | 0.26% | 15.48 | 15.48 | 15.40 | 376,021 |
| Sep 04 2024 | 15.40 | 0.11 | 0.72% | 15.37 | 15.47 | 15.33 | 606,163 |
| Sep 03 2024 | 15.29 | -0.16 | -1.04% | 15.42 | 15.42 | 15.26 | 688,239 |
| Aug 30 2024 | 15.45 | 0.11 | 0.72% | 15.43 | 15.57 | 15.41 | 660,644 |
| Aug 29 2024 | 15.34 | 0.14 | 0.92% | 15.28 | 15.34 | 15.23 | 541,165 |
| Aug 28 2024 | 15.20 | 0.06 | 0.40% | 15.17 | 15.23 | 15.10 | 396,458 |
| Aug 27 2024 | 15.14 | 0.08 | 0.53% | 15.05 | 15.16 | 15.01 | 494,043 |
| Aug 26 2024 | 15.06 | -0.17 | -1.12% | 15.20 | 15.30 | 14.90 | 1,586,057 |
| Aug 23 2024 | 15.23 | -0.17 | -1.10% | 15.42 | 15.53 | 15.16 | 1,601,200 |
| Aug 22 2024 | 15.40 | -0.04 | -0.26% | 15.45 | 15.48 | 15.34 | 532,869 |
| Aug 21 2024 | 15.44 | 0.15 | 0.98% | 15.32 | 15.47 | 15.31 | 483,668 |
| Aug 20 2024 | 15.29 | -0.20 | -1.29% | 15.40 | 15.44 | 15.155 | 1,805,994 |
| Aug 19 2024 | 15.49 | 0.05 | 0.32% | 15.47 | 15.585 | 15.41 | 1,236,056 |
| Aug 16 2024 | 15.44 | -0.08 | -0.52% | 15.45 | 15.49 | 15.38 | 759,332 |
| Aug 15 2024 | 15.52 | -0.23 | -1.46% | 15.57 | 15.63 | 15.50 | 777,719 |
| Aug 14 2024 | 15.75 | 0.00 | 0.00% | 15.76 | 15.82 | 15.66 | 1,039,744 |
| Aug 13 2024 | 15.75 | 0.12 | 0.77% | 15.68 | 15.75 | 15.59 | 1,281,899 |
| Aug 12 2024 | 15.63 | 0.14 | 0.90% | 15.53 | 15.66 | 15.50 | 859,428 |
| Aug 09 2024 | 15.49 | 0.03 | 0.19% | 15.49 | 15.58 | 15.42 | 831,251 |
| Aug 08 2024 | 15.46 | 0.17 | 1.11% | 15.44 | 15.48 | 15.34 | 843,953 |
| Aug 07 2024 | 15.29 | 0.07 | 0.46% | 15.30 | 15.375 | 15.25 | 730,621 |
| Aug 06 2024 | 15.22 | 0.19 | 1.26% | 14.92 | 15.35 | 14.92 | 1,644,320 |
| Aug 05 2024 | 15.03 | -0.24 | -1.57% | 14.94 | 15.17 | 14.55 | 2,263,694 |
| Aug 02 2024 | 15.27 | -0.15 | -0.97% | 15.28 | 15.35 | 15.23 | 885,103 |
| Aug 01 2024 | 15.42 | -0.02 | -0.13% | 15.48 | 15.49 | 15.30 | 614,023 |
| Jul 31 2024 | 15.44 | 0.16 | 1.05% | 15.35 | 15.48 | 15.3097 | 862,408 |
| Jul 30 2024 | 15.28 | 0.03 | 0.20% | 15.30 | 15.30 | 15.18 | 659,866 |
| Jul 29 2024 | 15.25 | -0.05 | -0.33% | 15.32 | 15.35 | 15.205 | 604,500 |
| Jul 26 2024 | 15.30 | 0.06 | 0.39% | 15.29 | 15.32 | 15.23 | 380,312 |
| Jul 25 2024 | 15.24 | 0.05 | 0.33% | 15.23 | 15.33 | 15.15 | 592,538 |
| Jul 24 2024 | 15.19 | -0.13 | -0.85% | 15.27 | 15.30 | 15.15 | 574,770 |
| Jul 23 2024 | 15.32 | -0.02 | -0.13% | 15.37 | 15.40 | 15.29 | 552,187 |
| Jul 22 2024 | 15.34 | 0.18 | 1.19% | 15.21 | 15.36 | 15.17 | 906,371 |
| Jul 19 2024 | 15.16 | 0.01 | 0.07% | 15.15 | 15.19 | 15.13 | 468,465 |
| Jul 18 2024 | 15.15 | 0.00 | 0.00% | 15.18 | 15.19 | 15.11 | 590,943 |
| Jul 17 2024 | 15.15 | 0.04 | 0.26% | 15.12 | 15.15 | 15.02 | 807,495 |
| Jul 16 2024 | 15.11 | -0.11 | -0.72% | 15.28 | 15.28 | 15.11 | 808,905 |
| Jul 15 2024 | 15.22 | -0.15 | -0.98% | 15.20 | 15.325 | 15.12 | 962,971 |
| Jul 12 2024 | 15.37 | -0.02 | -0.13% | 15.42 | 15.42 | 15.32 | 805,004 |
| Jul 11 2024 | 15.39 | 0.02 | 0.13% | 15.45 | 15.45 | 15.35 | 947,484 |
| Jul 10 2024 | 15.37 | 0.13 | 0.85% | 15.28 | 15.37 | 15.25 | 881,819 |
| Jul 09 2024 | 15.24 | 0.03 | 0.20% | 15.21 | 15.29 | 15.18 | 901,072 |
| Jul 08 2024 | 15.21 | 0.06 | 0.40% | 15.17 | 15.25 | 15.10 | 817,841 |
| Jul 05 2024 | 15.15 | 0.07 | 0.46% | 15.10 | 15.15 | 15.0646 | 668,537 |
| Jul 03 2024 | 15.08 | 0.10 | 0.67% | 14.98 | 15.09 | 14.95 | 420,987 |
| Jul 02 2024 | 14.98 | 0.04 | 0.27% | 15.00 | 15.069 | 14.90 | 802,135 |
| Jul 01 2024 | 14.94 | 0.10 | 0.67% | 14.94 | 14.98 | 14.85 | 652,176 |
| Jun 28 2024 | 14.84 | 0.00 | 0.00% | 14.84 | 14.84 | 14.84 | 0 |
| Jun 27 2024 | 14.84 | 0.04 | 0.27% | 14.84 | 14.865 | 14.81 | 364,801 |
| Jun 26 2024 | 14.80 | -0.05 | -0.34% | 14.80 | 14.84 | 14.80 | 451,364 |
