Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOLL4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.25 | 0.00 | 0.00% | 1.24 | 1.27 | 1.22 | 6,321,300 |
| May 09 2024 | 1.25 | -0.07 | -5.30% | 1.30 | 1.31 | 1.22 | 7,796,200 |
| May 08 2024 | 1.32 | -0.02 | -1.49% | 1.34 | 1.34 | 1.30 | 3,107,400 |
| May 07 2024 | 1.34 | 0.01 | 0.75% | 1.34 | 1.36 | 1.31 | 5,125,400 |
| May 06 2024 | 1.33 | -0.03 | -2.21% | 1.37 | 1.37 | 1.33 | 4,173,300 |
| May 03 2024 | 1.36 | 0.00 | 0.00% | 1.38 | 1.40 | 1.34 | 7,674,300 |
| May 02 2024 | 1.36 | 0.03 | 2.26% | 1.37 | 1.38 | 1.34 | 5,185,100 |
| Apr 30 2024 | 1.33 | 0.01 | 0.76% | 1.33 | 1.35 | 1.26 | 7,439,400 |
| Apr 29 2024 | 1.32 | 0.10 | 8.20% | 1.27 | 1.43 | 1.25 | 22,778,800 |
| Apr 26 2024 | 1.22 | 0.04 | 3.39% | 1.19 | 1.24 | 1.18 | 8,644,000 |
| Apr 25 2024 | 1.18 | -0.08 | -6.35% | 1.24 | 1.24 | 1.16 | 10,511,100 |
| Apr 24 2024 | 1.26 | -0.10 | -7.35% | 1.36 | 1.36 | 1.24 | 8,656,700 |
| Apr 23 2024 | 1.36 | -0.01 | -0.73% | 1.38 | 1.38 | 1.34 | 4,231,000 |
| Apr 22 2024 | 1.37 | 0.00 | 0.00% | 1.38 | 1.40 | 1.35 | 6,836,100 |
| Apr 19 2024 | 1.37 | -0.05 | -3.52% | 1.41 | 1.41 | 1.34 | 12,883,300 |
| Apr 18 2024 | 1.42 | 0.05 | 3.65% | 1.36 | 1.56 | 1.35 | 24,893,400 |
| Apr 17 2024 | 1.37 | -0.02 | -1.44% | 1.39 | 1.43 | 1.33 | 6,472,600 |
| Apr 16 2024 | 1.39 | 0.00 | 0.00% | 1.32 | 1.42 | 1.31 | 9,121,100 |
| Apr 15 2024 | 1.39 | -0.03 | -2.11% | 1.44 | 1.45 | 1.35 | 7,145,000 |
| Apr 12 2024 | 1.42 | -0.08 | -5.33% | 1.50 | 1.50 | 1.38 | 7,324,700 |
| Apr 11 2024 | 1.50 | 0.02 | 1.35% | 1.50 | 1.54 | 1.49 | 3,637,000 |
| Apr 10 2024 | 1.48 | -0.07 | -4.52% | 1.55 | 1.55 | 1.48 | 3,948,600 |
| Apr 09 2024 | 1.55 | 0.00 | 0.00% | 1.54 | 1.58 | 1.54 | 3,029,800 |
| Apr 08 2024 | 1.55 | -0.01 | -0.64% | 1.53 | 1.57 | 1.52 | 5,321,100 |
| Apr 05 2024 | 1.56 | 0.03 | 1.96% | 1.54 | 1.57 | 1.51 | 4,009,600 |
| Apr 04 2024 | 1.53 | 0.02 | 1.32% | 1.52 | 1.58 | 1.50 | 8,296,900 |
| Apr 03 2024 | 1.51 | -0.02 | -1.31% | 1.51 | 1.57 | 1.47 | 6,398,800 |
| Apr 02 2024 | 1.53 | -0.03 | -1.92% | 1.56 | 1.57 | 1.50 | 5,696,700 |
| Apr 01 2024 | 1.56 | -0.11 | -6.59% | 1.66 | 1.68 | 1.54 | 10,301,700 |
| Mar 28 2024 | 1.67 | -0.02 | -1.18% | 1.67 | 1.69 | 1.65 | 6,131,100 |
| Mar 27 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.71 | 1.67 | 3,266,400 |
| Mar 26 2024 | 1.69 | -0.04 | -2.31% | 1.73 | 1.77 | 1.66 | 11,379,100 |
| Mar 25 2024 | 1.73 | -0.02 | -1.14% | 1.73 | 1.76 | 1.69 | 4,843,000 |
| Mar 22 2024 | 1.75 | 0.03 | 1.74% | 1.70 | 1.77 | 1.70 | 5,318,100 |
| Mar 21 2024 | 1.72 | -0.05 | -2.82% | 1.78 | 1.81 | 1.70 | 6,242,200 |
| Mar 20 2024 | 1.77 | 0.07 | 4.12% | 1.68 | 1.80 | 1.68 | 10,358,400 |
| Mar 19 2024 | 1.70 | -0.01 | -0.58% | 1.70 | 1.70 | 1.62 | 10,443,600 |
| Mar 18 2024 | 1.71 | -0.07 | -3.93% | 1.80 | 1.80 | 1.66 | 21,689,100 |
| Mar 15 2024 | 1.78 | -0.21 | -10.55% | 2.01 | 2.02 | 1.77 | 49,996,800 |
| Mar 14 2024 | 1.99 | -0.03 | -1.49% | 2.04 | 2.06 | 1.97 | 7,334,400 |
| Mar 13 2024 | 2.02 | -0.02 | -0.98% | 2.03 | 2.11 | 1.99 | 9,283,500 |
| Mar 12 2024 | 2.04 | -0.06 | -2.86% | 2.11 | 2.14 | 1.98 | 17,567,700 |
| Mar 11 2024 | 2.10 | -0.11 | -4.98% | 2.22 | 2.24 | 2.09 | 13,867,200 |
| Mar 08 2024 | 2.21 | -0.22 | -9.05% | 2.38 | 2.46 | 2.20 | 15,116,700 |
| Mar 07 2024 | 2.43 | -0.12 | -4.71% | 2.62 | 2.62 | 2.39 | 9,319,600 |
| Mar 06 2024 | 2.55 | -0.04 | -1.54% | 2.61 | 2.72 | 2.53 | 10,355,500 |
| Mar 05 2024 | 2.59 | 0.07 | 2.78% | 2.64 | 2.70 | 2.59 | 10,946,800 |
| Mar 04 2024 | 2.52 | -0.03 | -1.18% | 2.60 | 2.63 | 2.52 | 3,802,200 |
| Mar 01 2024 | 2.55 | 0.01 | 0.39% | 2.56 | 2.59 | 2.51 | 5,655,600 |
| Feb 29 2024 | 2.54 | -0.09 | -3.42% | 2.66 | 2.67 | 2.54 | 8,165,300 |
| Feb 28 2024 | 2.63 | 0.02 | 0.77% | 2.62 | 2.68 | 2.60 | 7,562,100 |
| Feb 27 2024 | 2.61 | 0.01 | 0.38% | 2.71 | 2.72 | 2.61 | 11,031,400 |
| Feb 26 2024 | 2.60 | -0.04 | -1.52% | 2.63 | 2.71 | 2.60 | 6,738,000 |
| Feb 23 2024 | 2.64 | 0.07 | 2.72% | 2.62 | 2.72 | 2.60 | 11,746,700 |
| Feb 22 2024 | 2.57 | -0.08 | -3.02% | 2.68 | 2.75 | 2.57 | 11,126,400 |
| Feb 21 2024 | 2.65 | -0.12 | -4.33% | 2.76 | 2.79 | 2.65 | 9,848,300 |
| Feb 20 2024 | 2.77 | -0.14 | -4.81% | 2.75 | 2.81 | 2.65 | 15,813,300 |
| Feb 19 2024 | 2.91 | 0.34 | 13.23% | 2.50 | 2.91 | 2.49 | 9,250,100 |
| Feb 16 2024 | 2.57 | 0.03 | 1.18% | 2.58 | 2.62 | 2.48 | 8,933,400 |
| Feb 15 2024 | 2.54 | -0.11 | -4.15% | 2.63 | 2.69 | 2.48 | 19,833,100 |
| Feb 14 2024 | 2.65 | 0.32 | 13.73% | 2.31 | 2.72 | 2.26 | 20,617,100 |
