Skip to main content

Golden Grail Technology Corp (OP: GOGY )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.2500 0.2500 0.2381 0.2500 4,136 +0.00(+0.00%)
Mar 26, 2024 0.2381 0.2500 0.2381 0.2500 10,400 +0.00(+0.81%)
Mar 25, 2024 0.2380 0.2597 0.2380 0.2480 1,759 +0.01(+4.20%)
Mar 22, 2024 0.2184 0.2400 0.2184 0.2380 11,512 +0.01(+4.98%)
Mar 21, 2024 0.2380 0.2380 0.2005 0.2267 39,531 -0.01(-4.75%)
Mar 20, 2024 0.2280 0.2380 0.2100 0.2380 7,200 +0.00(+1.58%)
Mar 19, 2024 0.2073 0.2343 0.2073 0.2343 8,525 +0.01(+6.50%)
Mar 18, 2024 0.2200 0.2200 0.2200 0.2200 2,555 +0.00(+1.06%)
Mar 15, 2024 0.2177 0.2200 0.2073 0.2177 3,632 +0.00(+0.05%)
Mar 14, 2024 0.1917 0.2176 0.1917 0.2176 1,120 +0.00(+0.46%)
Mar 13, 2024 0.2200 0.2419 0.1650 0.2166 110,017 -0.01(-5.83%)
Mar 12, 2024 0.2500 0.2500 0.2300 0.2300 21,080 -0.02(-8.00%)
Mar 11, 2024 0.2440 0.2500 0.2440 0.2500 211 +0.01(+4.17%)
Mar 08, 2024 0.2499 0.2500 0.2301 0.2400 1,712 +0.01(+3.45%)
Mar 07, 2024 0.2475 0.2499 0.2300 0.2320 13,061 -0.02(-7.16%)
Mar 06, 2024 0.2320 0.2499 0.2106 0.2499 12,010 -0.00(-0.04%)
Mar 05, 2024 0.2498 0.2600 0.2330 0.2500 6,087 +0.00(+0.08%)
Mar 04, 2024 0.2300 0.2498 0.2300 0.2498 4,310 +0.00(+0.00%)
Mar 01, 2024 0.2498 0.2498 0.2300 0.2498 24,165 +0.00(+0.00%)
Feb 29, 2024 0.2474 0.2498 0.2300 0.2498 16,207 +0.00(+1.46%)
Feb 28, 2024 0.2200 0.2498 0.2200 0.2462 4,480 -0.00(-1.44%)
Feb 27, 2024 0.2410 0.2566 0.2200 0.2498 68,210 -0.00(-0.08%)
Feb 26, 2024 0.2800 0.2800 0.2200 0.2500 99,270 -0.02(-6.19%)
Feb 23, 2024 0.2261 0.2665 0.2261 0.2665 11,870 +0.01(+2.50%)
Feb 22, 2024 0.2700 0.2700 0.2221 0.2600 80,051 -0.01(-3.70%)
Feb 21, 2024 0.2700 0.2700 0.2600 0.2700 3,134 +0.00(+0.00%)
Feb 20, 2024 0.2440 0.2795 0.2205 0.2700 36,408 -0.01(-2.32%)
Feb 16, 2024 0.2320 0.2764 0.2320 0.2764 7,301 +0.02(+9.47%)
Feb 15, 2024 0.2752 0.2752 0.2320 0.2525 41,380 -0.01(-2.88%)
Feb 14, 2024 0.2311 0.2900 0.2311 0.2600 14,820 -0.02(-5.93%)
Feb 13, 2024 0.2576 0.2913 0.2429 0.2764 5,012 -0.02(-5.34%)
Feb 12, 2024 0.2800 0.2920 0.2800 0.2920 537 -0.01(-2.67%)
Feb 09, 2024 0.2923 0.3100 0.2510 0.3000 6,972 +0.01(+2.53%)
Feb 08, 2024 0.3100 0.3100 0.2700 0.2926 30,427 -0.02(-5.61%)
Feb 07, 2024 0.3100 0.3100 0.2275 0.3100 12,220 +0.00(+0.00%)
Feb 06, 2024 0.2450 0.3100 0.2450 0.3100 3,266 +0.01(+4.38%)
Feb 05, 2024 0.2870 0.2970 0.2400 0.2970 15,303 +0.02(+6.07%)
Feb 02, 2024 0.2510 0.2853 0.2400 0.2800 16,259 +0.02(+7.69%)
Feb 01, 2024 0.2686 0.2970 0.2421 0.2600 13,164 -0.01(-3.20%)
Jan 31, 2024 0.2764 0.2800 0.2620 0.2686 9,105 -0.01(-4.04%)
Jan 30, 2024 0.2899 0.2899 0.2799 0.2799 686 +0.00(+1.60%)
Jan 29, 2024 0.2989 0.2989 0.2463 0.2755 15,287 -0.01(-2.13%)
Jan 26, 2024 0.2990 0.2990 0.2605 0.2815 1,810 -0.01(-4.19%)
Jan 25, 2024 0.2600 0.3125 0.2500 0.2938 20,500 +0.03(+11.50%)
Jan 24, 2024 0.3300 0.3300 0.2600 0.2635 54,930 -0.05(-16.35%)
Jan 23, 2024 0.3300 0.3300 0.2900 0.3150 9,750 -0.01(-4.49%)
Jan 22, 2024 0.3350 0.3350 0.2700 0.3298 21,165 +0.01(+4.50%)
Jan 19, 2024 0.3300 0.3400 0.2920 0.3156 21,635 -0.00(-1.38%)
Jan 18, 2024 0.3300 0.3300 0.3200 0.3200 5,200 +0.00(+0.16%)
Jan 17, 2024 0.3200 0.3200 0.2922 0.3195 1,906 +0.01(+3.06%)
Jan 16, 2024 0.3280 0.3100 0.2825 0.3100 5,088 -0.02(-5.49%)
Jan 12, 2024 0.2958 0.3280 0.2870 0.3280 1,667 +0.04(+13.89%)
Jan 11, 2024 0.2884 0.3000 0.2822 0.2880 20,750 -0.00(-1.06%)
Jan 10, 2024 0.3000 0.3000 0.2911 0.2911 1,597 -0.00(-0.92%)
Jan 09, 2024 0.3297 0.3400 0.2911 0.2938 6,297 -0.05(-13.59%)
Jan 08, 2024 0.2820 0.3400 0.2820 0.3400 4,592 +0.01(+1.74%)
Jan 05, 2024 0.2855 0.3400 0.2855 0.3342 5,341 -0.01(-1.71%)
Jan 04, 2024 0.3200 0.3400 0.2900 0.3400 8,156 +0.04(+12.40%)
Jan 03, 2024 0.3400 0.3500 0.3000 0.3025 12,853 -0.03(-8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.