Register to chat with like-minded investors on our interactive forums.
GOLLQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.62 | 0.16 | 34.78% | 0.40 | 0.80 | 0.40 | 106,912 |
| May 23 2024 | 0.46 | -0.01 | -2.13% | 0.54 | 0.54 | 0.42 | 24,658 |
| May 22 2024 | 0.47 | -0.09 | -16.07% | 0.55 | 0.55 | 0.47 | 14,421 |
| May 21 2024 | 0.56 | 0.075 | 15.46% | 0.48 | 0.56 | 0.48 | 12,092 |
| May 20 2024 | 0.485 | -0.105 | -17.80% | 0.59 | 0.59 | 0.485 | 4,177 |
| May 17 2024 | 0.59 | 0.03 | 5.36% | 0.40 | 0.595 | 0.40 | 29,104 |
| May 16 2024 | 0.56 | 0.01 | 1.82% | 0.4673 | 0.595 | 0.45 | 90,137 |
| May 15 2024 | 0.55 | 0.00 | 0.00% | 0.45 | 0.60 | 0.45 | 22,790 |
| May 14 2024 | 0.55 | 0.00 | 0.00% | 0.58 | 0.58 | 0.45 | 47,273 |
| May 13 2024 | 0.55 | 0.02 | 3.77% | 0.53 | 0.56 | 0.53 | 9,364 |
| May 10 2024 | 0.53 | -0.001 | -0.19% | 0.53 | 0.66 | 0.53 | 48,785 |
| May 09 2024 | 0.531 | -0.029 | -5.18% | 0.531 | 0.531 | 0.531 | 1,160 |
| May 08 2024 | 0.56 | -0.05 | -8.20% | 0.56 | 0.58 | 0.56 | 154,976 |
| May 07 2024 | 0.61 | 0.01 | 1.67% | 0.56 | 0.70 | 0.56 | 286,605 |
| May 06 2024 | 0.60 | 0.05 | 9.09% | 0.56 | 0.70 | 0.56 | 19,551 |
| May 03 2024 | 0.55 | -0.01 | -1.79% | 0.55 | 0.57 | 0.55 | 4,455 |
| May 02 2024 | 0.56 | -0.04 | -6.67% | 0.551 | 0.65 | 0.55 | 1,874 |
| May 01 2024 | 0.60 | -0.05 | -7.69% | 0.65 | 0.65 | 0.55 | 4,457 |
| Apr 30 2024 | 0.65 | 0.10 | 18.18% | 0.56 | 0.65 | 0.551 | 111,518 |
| Apr 29 2024 | 0.55 | -0.011 | -1.96% | 0.025 | 0.65 | 0.025 | 31,648 |
| Apr 26 2024 | 0.561 | 0.0057 | 1.03% | 0.5519 | 0.561 | 0.5519 | 1,057 |
| Apr 25 2024 | 0.5553 | -0.0077 | -1.37% | 0.58 | 0.68 | 0.5519 | 15,729 |
| Apr 24 2024 | 0.563 | -0.047 | -7.70% | 0.66 | 0.66 | 0.555 | 9,151 |
| Apr 23 2024 | 0.61 | 0.06 | 10.91% | 0.65 | 0.68 | 0.551 | 4,828 |
| Apr 22 2024 | 0.55 | -0.01 | -1.79% | 0.59 | 0.62 | 0.55 | 81,349 |
| Apr 19 2024 | 0.56 | -0.04 | -6.67% | 0.56 | 0.60 | 0.56 | 322,202 |
| Apr 18 2024 | 0.60 | 0.00 | 0.00% | 0.55 | 0.65 | 0.55 | 18,444 |
| Apr 17 2024 | 0.60 | -0.03 | -4.76% | 0.72 | 0.72 | 0.5501 | 139,979 |
| Apr 16 2024 | 0.63 | 0.00 | 0.00% | 0.56 | 0.63 | 0.55 | 398,800 |
| Apr 15 2024 | 0.63 | -0.07 | -10.00% | 0.54 | 0.7999 | 0.54 | 374,595 |
| Apr 12 2024 | 0.70 | 0.03 | 4.48% | 0.54 | 0.70 | 0.54 | 111,491 |
| Apr 11 2024 | 0.67 | 0.04 | 6.35% | 0.55 | 0.67 | 0.52 | 10,424 |
| Apr 10 2024 | 0.63 | 0.00 | 0.00% | 0.52 | 0.63 | 0.52 | 18,535 |
| Apr 09 2024 | 0.63 | -0.01 | -1.56% | 0.55 | 0.67 | 0.55 | 40,050 |
| Apr 08 2024 | 0.64 | -0.01 | -1.54% | 0.63 | 0.69 | 0.63 | 24,454 |
| Apr 05 2024 | 0.65 | 0.02 | 3.17% | 0.4001 | 0.66 | 0.4001 | 19,354 |
| Apr 04 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.6385 | 0.63 | 8,177 |
| Apr 03 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.64 | 0.63 | 74,418 |
| Apr 02 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.64 | 0.63 | 113,907 |
| Apr 01 2024 | 0.63 | -0.07 | -10.00% | 0.70 | 0.70 | 0.63 | 345,817 |
| Mar 28 2024 | 0.70 | 0.00 | 0.00% | 0.465 | 0.75 | 0.465 | 85,971 |
| Mar 27 2024 | 0.70 | 0.10 | 16.67% | 0.70 | 0.70 | 0.60 | 48,257 |
| Mar 26 2024 | 0.60 | -0.01 | -1.64% | 0.61 | 0.7001 | 0.60 | 29,902 |
| Mar 25 2024 | 0.61 | -0.17 | -21.79% | 0.75 | 0.75 | 0.56 | 2,596,014 |
| Mar 22 2024 | 0.78 | 0.18 | 30.00% | 0.798 | 0.798 | 0.60 | 2,235 |
| Mar 21 2024 | 0.60 | -0.18 | -23.08% | 0.65 | 0.79 | 0.58 | 199,985 |
| Mar 20 2024 | 0.78 | -0.02 | -2.50% | 0.80 | 0.80 | 0.60 | 19,707 |
| Mar 19 2024 | 0.80 | 0.21 | 35.59% | 0.0101 | 0.80 | 0.0101 | 98,838 |
| Mar 18 2024 | 0.59 | -0.04 | -6.35% | 0.84 | 0.84 | 0.55 | 344,298 |
| Mar 15 2024 | 0.63 | -0.358 | -36.23% | 0.96 | 0.96 | 0.62 | 359,651 |
| Mar 14 2024 | 0.988 | -0.002 | -0.20% | 0.83 | 0.988 | 0.83 | 21,306 |
| Mar 13 2024 | 0.99 | -0.07 | -6.60% | 0.75 | 1.00 | 0.75 | 57,182 |
| Mar 12 2024 | 1.06 | -0.09 | -7.83% | 1.12 | 1.12 | 0.86 | 1,051,466 |
| Mar 11 2024 | 1.15 | -0.08 | -6.50% | 1.30 | 1.30 | 1.08 | 112,634 |
| Mar 08 2024 | 1.23 | -0.25 | -16.89% | 1.12 | 1.30 | 1.12 | 26,481 |
| Mar 07 2024 | 1.48 | 0.35 | 30.97% | 1.12 | 1.48 | 1.12 | 92,287 |
| Mar 06 2024 | 1.13 | -0.12 | -9.60% | 1.25 | 1.30 | 1.08 | 1,331,898 |
| Mar 05 2024 | 1.25 | 0.15 | 13.64% | 1.05 | 1.38 | 1.05 | 165,671 |
| Mar 04 2024 | 1.10 | 0.01 | 0.92% | 1.08 | 1.11 | 1.08 | 71,081 |
| Mar 01 2024 | 1.09 | -0.04 | -3.54% | 1.08 | 1.15 | 1.08 | 90,992 |
| Feb 29 2024 | 1.13 | -0.02 | -1.74% | 1.08 | 1.14 | 1.08 | 24,045 |
| Feb 28 2024 | 1.15 | 0.06 | 5.50% | 1.09 | 1.20 | 1.00 | 51,927 |
| Feb 27 2024 | 1.09 | -0.02 | -1.80% | 1.10 | 1.20 | 1.08 | 67,887 |
| Feb 26 2024 | 1.11 | 0.01 | 0.91% | 1.08 | 1.11 | 1.06 | 31,509 |
