GOAI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 93.92 | -0.33 | -0.35% | 93.82 | 94.49 | 93.70 | 17,356 |
Jul 25 2024 | 94.25 | -1.35 | -1.41% | 94.45 | 94.49 | 92.82 | 19,178 |
Jul 24 2024 | 95.60 | -2.27 | -2.32% | 96.76 | 96.88 | 95.60 | 2,430 |
Jul 23 2024 | 97.87 | 0.99 | 1.02% | 96.80 | 97.95 | 96.65 | 5,868 |
Jul 22 2024 | 96.88 | 0.72 | 0.75% | 96.42 | 97.17 | 96.34 | 5,302 |
Jul 19 2024 | 96.16 | -0.98 | -1.01% | 96.59 | 96.80 | 95.96 | 5,662 |
Jul 18 2024 | 97.14 | -1.27 | -1.29% | 98.21 | 98.34 | 97.14 | 4,583 |
Jul 17 2024 | 98.41 | -1.89 | -1.88% | 99.68 | 99.73 | 98.30 | 6,237 |
Jul 16 2024 | 100.30 | -0.17 | -0.17% | 100.05 | 100.47 | 99.71 | 4,579 |
Jul 15 2024 | 100.47 | 0.46 | 0.46% | 100.20 | 100.50 | 99.80 | 3,387 |
Jul 12 2024 | 100.01 | 0.54 | 0.54% | 99.24 | 100.01 | 99.08 | 4,092 |
Jul 11 2024 | 99.47 | -0.01 | -0.01% | 100.02 | 100.37 | 99.47 | 3,391 |
Jul 10 2024 | 99.48 | -0.07 | -0.07% | 99.57 | 99.77 | 99.34 | 2,847 |
Jul 09 2024 | 99.55 | -0.24 | -0.24% | 100.42 | 100.59 | 99.55 | 2,283 |
Jul 08 2024 | 99.79 | 0.23 | 0.23% | 99.65 | 100.00 | 99.58 | 5,784 |
Jul 05 2024 | 99.56 | 0.75 | 0.76% | 99.19 | 99.56 | 98.93 | 2,704 |
Jul 04 2024 | 98.81 | -0.08 | -0.08% | 99.24 | 99.32 | 98.81 | 2,640 |
Jul 03 2024 | 98.89 | 0.32 | 0.32% | 99.11 | 99.23 | 98.73 | 6,296 |
Jul 02 2024 | 98.57 | 0.28 | 0.28% | 98.35 | 98.87 | 98.12 | 3,628 |
Jul 01 2024 | 98.29 | -0.73 | -0.74% | 98.72 | 98.82 | 97.83 | 7,513 |
Jun 28 2024 | 99.02 | 0.73 | 0.74% | 98.96 | 99.69 | 98.83 | 2,845 |
Jun 27 2024 | 98.29 | 0.67 | 0.69% | 97.73 | 98.34 | 97.36 | 1,123 |
Jun 26 2024 | 97.62 | 0.55 | 0.57% | 97.63 | 97.95 | 97.41 | 3,623 |
Jun 25 2024 | 97.07 | -0.11 | -0.11% | 96.55 | 97.07 | 96.47 | 3,601 |
Jun 24 2024 | 97.18 | -0.13 | -0.13% | 97.53 | 97.69 | 96.96 | 3,957 |
Jun 21 2024 | 97.31 | -0.45 | -0.46% | 97.22 | 97.65 | 96.86 | 8,502 |
Jun 20 2024 | 97.76 | 0.31 | 0.32% | 97.85 | 98.09 | 97.44 | 4,596 |
Jun 19 2024 | 97.45 | 0.13 | 0.13% | 97.66 | 97.67 | 97.24 | 7,140 |
Jun 18 2024 | 97.32 | 0.60 | 0.62% | 97.22 | 97.59 | 97.18 | 12,036 |
Jun 17 2024 | 96.72 | -0.24 | -0.25% | 97.19 | 97.38 | 96.50 | 4,948 |
Jun 14 2024 | 96.96 | 0.46 | 0.48% | 97.28 | 97.45 | 96.93 | 3,021 |
Jun 13 2024 | 96.50 | 0.18 | 0.19% | 96.61 | 96.64 | 96.34 | 3,019 |
Jun 12 2024 | 96.32 | 1.48 | 1.56% | 95.64 | 96.60 | 95.52 | 3,405 |
Jun 11 2024 | 94.84 | -0.22 | -0.23% | 94.75 | 95.10 | 94.59 | 1,852 |
Jun 10 2024 | 95.06 | 0.95 | 1.01% | 94.45 | 95.06 | 94.19 | 1,209 |
Jun 07 2024 | 94.11 | 0.41 | 0.44% | 93.60 | 94.11 | 93.30 | 4,941 |
Jun 06 2024 | 93.70 | 0.66 | 0.71% | 93.65 | 93.84 | 93.45 | 2,266 |
Jun 05 2024 | 93.04 | 1.21 | 1.32% | 92.16 | 93.04 | 92.02 | 3,398 |
Jun 04 2024 | 91.83 | -0.12 | -0.13% | 91.69 | 92.13 | 91.45 | 1,935 |
Jun 03 2024 | 91.95 | 0.58 | 0.63% | 92.92 | 93.24 | 91.95 | 4,084 |
May 31 2024 | 91.37 | -1.78 | -1.91% | 92.44 | 92.59 | 91.29 | 1,772 |
May 30 2024 | 93.15 | -1.57 | -1.66% | 93.91 | 94.40 | 93.06 | 1,341 |
May 29 2024 | 94.72 | -0.19 | -0.20% | 94.66 | 94.72 | 94.08 | 3,163 |
May 28 2024 | 94.91 | -0.20 | -0.21% | 94.94 | 95.20 | 94.58 | 3,726 |
May 27 2024 | 95.11 | 0.11 | 0.12% | 95.04 | 95.26 | 94.87 | 2,206 |
May 24 2024 | 95.00 | -0.10 | -0.11% | 94.48 | 95.00 | 94.12 | 2,162 |
May 23 2024 | 95.10 | -0.17 | -0.18% | 95.79 | 96.09 | 95.09 | 2,691 |
May 22 2024 | 95.27 | 0.59 | 0.62% | 94.80 | 95.31 | 94.76 | 7,276 |
May 21 2024 | 94.68 | -0.42 | -0.44% | 94.85 | 94.96 | 94.50 | 2,655 |
May 20 2024 | 95.10 | 0.60 | 0.63% | 94.70 | 95.15 | 94.66 | 1,942 |
May 17 2024 | 94.50 | -0.38 | -0.40% | 94.70 | 94.80 | 94.40 | 1,876 |
May 16 2024 | 94.88 | 0.89 | 0.95% | 95.16 | 95.16 | 94.63 | 5,717 |
May 15 2024 | 93.99 | 0.99 | 1.06% | 93.02 | 94.10 | 92.90 | 1,132 |
May 14 2024 | 93.00 | 0.21 | 0.23% | 92.73 | 93.00 | 92.50 | 10,746 |
May 13 2024 | 92.79 | -0.02 | -0.02% | 93.00 | 93.00 | 92.55 | 2,627 |
May 10 2024 | 92.81 | 0.43 | 0.47% | 92.50 | 92.99 | 92.38 | 3,883 |
May 09 2024 | 92.38 | 0.00 | 0.00% | 92.25 | 92.51 | 91.95 | 4,392 |
May 08 2024 | 92.38 | -0.24 | -0.26% | 92.62 | 92.73 | 92.03 | 1,626 |
May 07 2024 | 92.62 | 0.78 | 0.85% | 92.22 | 92.62 | 92.16 | 3,619 |
May 06 2024 | 91.84 | 1.14 | 1.26% | 91.43 | 91.84 | 91.28 | 1,098 |
May 03 2024 | 90.70 | 0.45 | 0.50% | 90.66 | 91.24 | 90.33 | 2,840 |
May 02 2024 | 90.25 | -1.44 | -1.57% | 90.29 | 90.71 | 89.50 | 8,621 |
Apr 30 2024 | 91.69 | -0.34 | -0.37% | 92.02 | 92.21 | 91.51 | 2,926 |
Apr 29 2024 | 92.03 | -0.57 | -0.62% | 92.21 | 92.60 | 91.93 | 2,013 |