Register for streaming realtime charts, analysis tools, and prices.
GOAU4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 11.17 | -0.09 | -0.80% | 11.27 | 11.30 | 11.06 | 5,037,400 |
| May 17 2024 | 11.26 | -0.12 | -1.05% | 11.40 | 11.49 | 11.24 | 5,908,700 |
| May 16 2024 | 11.38 | -0.03 | -0.26% | 11.30 | 11.49 | 11.24 | 9,484,800 |
| May 15 2024 | 11.41 | 0.19 | 1.69% | 11.21 | 11.47 | 11.17 | 11,316,900 |
| May 14 2024 | 11.22 | 0.00 | 0.00% | 11.30 | 11.35 | 11.13 | 6,325,200 |
| May 13 2024 | 11.22 | 0.11 | 0.99% | 11.11 | 11.24 | 11.11 | 5,016,200 |
| May 10 2024 | 11.11 | -0.14 | -1.24% | 11.26 | 11.29 | 11.01 | 7,312,900 |
| May 09 2024 | 11.25 | -0.07 | -0.62% | 11.20 | 11.34 | 11.15 | 10,049,900 |
| May 08 2024 | 11.32 | 0.06 | 0.53% | 11.20 | 11.37 | 11.12 | 6,009,800 |
| May 07 2024 | 11.26 | -0.16 | -1.40% | 11.46 | 11.49 | 11.16 | 13,535,200 |
| May 06 2024 | 11.42 | 0.00 | 0.00% | 11.45 | 11.65 | 11.38 | 14,647,000 |
| May 03 2024 | 11.42 | 0.58 | 5.35% | 11.21 | 11.49 | 11.06 | 17,561,300 |
| May 02 2024 | 10.84 | 0.27 | 2.55% | 10.65 | 10.86 | 10.63 | 8,620,200 |
| Apr 30 2024 | 10.57 | -0.09 | -0.84% | 10.64 | 10.64 | 10.46 | 7,997,800 |
| Apr 29 2024 | 10.66 | 0.03 | 0.28% | 10.65 | 10.74 | 10.56 | 10,898,000 |
| Apr 26 2024 | 10.63 | 0.27 | 2.61% | 10.45 | 10.68 | 10.38 | 10,085,800 |
| Apr 25 2024 | 10.36 | -0.16 | -1.52% | 10.48 | 10.50 | 10.28 | 10,582,300 |
| Apr 24 2024 | 10.52 | -0.35 | -3.22% | 10.89 | 10.89 | 10.45 | 14,994,300 |
| Apr 23 2024 | 10.87 | -0.23 | -2.07% | 10.93 | 10.96 | 10.76 | 11,688,500 |
| Apr 22 2024 | 11.10 | 0.22 | 2.02% | 10.98 | 11.28 | 10.76 | 21,065,500 |
| Apr 19 2024 | 10.88 | 0.23 | 2.16% | 10.63 | 10.98 | 10.59 | 11,131,500 |
| Apr 18 2024 | 10.65 | 0.05 | 0.47% | 10.68 | 10.78 | 10.60 | 6,719,300 |
| Apr 17 2024 | 10.60 | 0.00 | 0.00% | 10.77 | 10.94 | 10.58 | 11,781,200 |
| Apr 16 2024 | 10.60 | -0.26 | -2.39% | 10.77 | 10.84 | 10.48 | 10,996,900 |
| Apr 15 2024 | 10.86 | 0.35 | 3.33% | 10.74 | 11.13 | 10.72 | 20,655,400 |
| Apr 12 2024 | 10.51 | -0.21 | -1.96% | 10.75 | 10.76 | 10.46 | 7,389,600 |
| Apr 11 2024 | 10.72 | 0.01 | 0.09% | 10.71 | 10.77 | 10.60 | 4,134,700 |
| Apr 10 2024 | 10.71 | -0.09 | -0.83% | 10.77 | 10.78 | 10.61 | 5,457,000 |
| Apr 09 2024 | 10.80 | -0.04 | -0.37% | 10.90 | 11.02 | 10.65 | 5,910,500 |
| Apr 08 2024 | 10.84 | 0.26 | 2.46% | 10.64 | 10.87 | 10.61 | 7,207,700 |
| Apr 05 2024 | 10.58 | -0.12 | -1.12% | 10.74 | 10.76 | 10.53 | 9,958,300 |
| Apr 04 2024 | 10.70 | 0.15 | 1.42% | 10.56 | 10.87 | 10.51 | 9,485,800 |
| Apr 03 2024 | 10.55 | 0.06 | 0.57% | 10.47 | 10.56 | 10.37 | 10,413,900 |
| Apr 02 2024 | 10.49 | 0.14 | 1.35% | 10.38 | 10.50 | 10.30 | 6,663,700 |
| Apr 01 2024 | 10.35 | 0.06 | 0.58% | 10.34 | 10.36 | 10.24 | 4,163,600 |
| Mar 28 2024 | 10.29 | 0.09 | 0.88% | 10.20 | 10.33 | 10.11 | 5,098,500 |
| Mar 27 2024 | 10.20 | 0.16 | 1.59% | 10.07 | 10.27 | 10.01 | 5,748,500 |
| Mar 26 2024 | 10.04 | -0.01 | -0.10% | 10.05 | 10.09 | 9.96 | 5,913,200 |
| Mar 25 2024 | 10.05 | -0.01 | -0.10% | 10.07 | 10.14 | 10.01 | 4,318,800 |
| Mar 22 2024 | 10.06 | -0.15 | -1.47% | 10.22 | 10.22 | 10.02 | 3,815,300 |
| Mar 21 2024 | 10.21 | 0.05 | 0.49% | 10.14 | 10.27 | 10.10 | 5,705,000 |
| Mar 20 2024 | 10.16 | 0.12 | 1.20% | 10.05 | 10.19 | 9.95 | 7,839,800 |
| Mar 19 2024 | 10.04 | 0.20 | 2.03% | 9.91 | 10.07 | 9.89 | 6,490,700 |
| Mar 18 2024 | 9.84 | 0.14 | 1.44% | 9.79 | 9.90 | 9.70 | 8,863,400 |
| Mar 15 2024 | 9.70 | -0.12 | -1.22% | 9.78 | 9.80 | 9.60 | 13,403,000 |
| Mar 14 2024 | 9.82 | -0.26 | -2.58% | 10.13 | 10.16 | 9.76 | 8,179,200 |
| Mar 13 2024 | 10.08 | 0.15 | 1.51% | 9.93 | 10.15 | 9.86 | 11,134,400 |
| Mar 12 2024 | 9.93 | 0.08 | 0.81% | 9.90 | 10.03 | 9.87 | 5,317,900 |
| Mar 11 2024 | 9.85 | 0.05 | 0.51% | 9.75 | 9.91 | 9.72 | 5,903,900 |
| Mar 08 2024 | 9.80 | 0.00 | 0.00% | 9.78 | 9.82 | 9.73 | 5,406,900 |
| Mar 07 2024 | 9.80 | -0.05 | -0.51% | 9.90 | 9.91 | 9.77 | 8,839,100 |
| Mar 06 2024 | 9.85 | -0.21 | -2.09% | 10.11 | 10.13 | 9.84 | 13,057,000 |
| Mar 05 2024 | 10.06 | -0.14 | -1.37% | 10.19 | 10.21 | 10.05 | 4,456,000 |
| Mar 04 2024 | 10.20 | -0.16 | -1.54% | 10.33 | 10.42 | 10.16 | 5,478,300 |
| Mar 01 2024 | 10.36 | 0.25 | 2.47% | 10.13 | 10.40 | 10.11 | 12,158,000 |
| Feb 29 2024 | 10.11 | 0.01 | 0.10% | 10.06 | 10.12 | 10.02 | 4,661,200 |
| Feb 28 2024 | 10.10 | -0.08 | -0.79% | 10.14 | 10.22 | 10.02 | 4,171,600 |
| Feb 27 2024 | 10.18 | 0.21 | 2.11% | 10.01 | 10.18 | 10.01 | 6,337,000 |
| Feb 26 2024 | 9.97 | -0.06 | -0.60% | 10.01 | 10.05 | 9.91 | 5,679,100 |
| Feb 23 2024 | 10.03 | -0.11 | -1.08% | 10.14 | 10.20 | 9.99 | 5,652,400 |
| Feb 22 2024 | 10.14 | 0.04 | 0.40% | 10.13 | 10.21 | 10.04 | 6,822,800 |
| Feb 21 2024 | 10.10 | 0.05 | 0.50% | 9.90 | 10.25 | 9.77 | 14,339,700 |
