Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024				0.2500	1	+0.00(+0.00%)
May 17, 2024				0.2500	0	+0.00(+0.00%)
May 15, 2024				0.2500	0	+0.07(+41.16%)
May 14, 2024	0.2200	0.2500	0.1771	0.1771	14,700	-0.07(-29.07%)
May 13, 2024	0.1271	0.2497	0.1271	0.2497	3,100	-0.00(-0.12%)
May 10, 2024	0.2500	0.2500	0.1271	0.2500	2,600	+0.00(+0.00%)
May 09, 2024	0.2500	0.2500	0.2500	0.2500	800	+0.00(+0.04%)
May 08, 2024	0.2000	0.2499	0.1150	0.2499	33,600	-0.04(-13.83%)
May 07, 2024	0.1814	0.2980	0.1520	0.2900	37,600	+0.04(+16.00%)
Apr 30, 2024				0.2500	0	+0.00(+0.00%)
Apr 29, 2024	0.2025	0.2500	0.2025	0.2500	2,657	+0.01(+3.95%)
Apr 16, 2024				0.2405	0	+0.03(+14.58%)
Apr 08, 2024				0.2099	0	+0.00(+0.00%)
Apr 05, 2024	0.2200	0.2200	0.2000	0.2099	8,104	+0.01(+4.95%)
Apr 02, 2024				0.2000	38	+0.02(+10.56%)
Apr 01, 2024	0.2001	0.2001	0.1809	0.1809	7,500	-0.14(-43.38%)
Mar 27, 2024				0.3195	0	+0.12(+59.75%)
Mar 26, 2024	0.2000	0.2000	0.2000	0.2000	100	-0.20(-49.70%)
Mar 20, 2024				0.3976	0	-0.00(-0.55%)
Mar 12, 2024				0.3998	50	+0.11(+38.82%)
Mar 11, 2024	0.3998	0.3998	0.2880	0.2880	1,895	-0.11(-27.96%)
Mar 08, 2024	0.3498	0.3998	0.3498	0.3998	1,700	-0.00(-0.03%)
Mar 06, 2024				0.3999	0	+0.05(+14.29%)
Mar 04, 2024				0.3499	0	+0.15(+74.95%)
Feb 29, 2024				0.2000	0	-0.05(-20.00%)
Feb 28, 2024	0.2500	0.2500	0.2500	0.2500	2,500	-0.00(-0.08%)
Feb 27, 2024	0.2502	0.2502	0.2502	0.2502	2,000	-0.15(-37.45%)
Feb 22, 2024				0.4000	0	+0.00(+0.00%)
Feb 21, 2024	0.2502	0.4000	0.2502	0.4000	1,990	+0.00(+0.00%)
Feb 20, 2024	0.4000	0.4000	0.4000	0.4000	100	+0.05(+14.32%)
Feb 09, 2024				0.3499	10	+0.07(+24.08%)
Feb 02, 2024				0.2820	0	-0.16(-35.91%)
Jan 29, 2024				0.4400	0	+0.00(+0.00%)
Jan 25, 2024				0.4400	0	+0.00(+0.00%)
Jan 24, 2024	0.3366	0.4400	0.3366	0.4400	200	-0.01(-2.22%)
Jan 23, 2024	0.4499	0.4500	0.3021	0.4500	1,935	+0.05(+12.50%)
Jan 19, 2024				0.4000	0	+0.00(+0.00%)
Jan 18, 2024	0.4000	0.4000	0.4000	0.4000	100	+0.05(+13.60%)
Jan 17, 2024	0.3521	0.3621	0.3521	0.3521	7,475	-0.15(-29.58%)
Jan 16, 2024	0.3772	0.5000	0.3772	0.5000	370	+0.07(+17.34%)
Jan 12, 2024	0.4261	0.4261	0.4261	0.4261	200	-0.11(-21.05%)
Jan 10, 2024				0.5397	0	+0.19(+53.32%)
Jan 09, 2024	0.5779	0.5779	0.3520	0.3520	500	-0.23(-39.09%)
Jan 05, 2024				0.5779	0	+0.12(+25.63%)
Jan 04, 2024	0.4600	0.4600	0.4600	0.4600	200	+0.02(+4.55%)
Jan 02, 2024				0.4400	0	+0.09(+26.87%)
Dec 29, 2023	0.5200	0.5799	0.3150	0.3468	6,720	-0.17(-33.29%)
Dec 28, 2023	0.5100	0.5799	0.2700	0.5199	16,562	+0.08(+18.16%)
Dec 27, 2023	0.3510	0.4400	0.2800	0.4400	8,100	+0.00(+0.00%)
Dec 26, 2023	0.5500	0.5500	0.2800	0.4400	69,646	+0.01(+3.41%)
Dec 22, 2023	0.3010	0.5500	0.3010	0.4255	500	-0.04(-9.47%)
Dec 21, 2023	0.5800	0.5800	0.4600	0.4700	300	+0.03(+6.70%)
Dec 20, 2023	0.5000	0.5700	0.4405	0.4405	2,411	-0.11(-19.91%)
Dec 19, 2023	0.4200	0.5500	0.4200	0.5500	3,000	+0.03(+5.77%)
Dec 18, 2023	0.5300	0.5300	0.5200	0.5200	200	+0.19(+57.53%)
Dec 15, 2023	0.5352	0.5352	0.3001	0.3301	806	-0.00(-1.08%)
Dec 14, 2023	0.5800	0.5800	0.3337	0.3337	300	-0.15(-30.48%)
Dec 13, 2023	0.4584	0.5800	0.3001	0.4800	2,850	+0.09(+23.05%)
Dec 12, 2023	0.3000	0.5800	0.2901	0.3901	2,212	-0.11(-21.96%)
Dec 11, 2023	0.5800	0.5800	0.2801	0.4999	3,135	+0.08(+19.02%)
Dec 08, 2023	0.4200	0.4200	0.4200	0.4200	2,500	+0.01(+2.44%)
Dec 07, 2023	0.3600	0.4200	0.2801	0.4100	3,702	+0.07(+20.59%)
Dec 06, 2023	0.3600	0.3600	0.3400	0.3400	2,440	-0.04(-10.53%)
Dec 05, 2023	0.2840	0.3960	0.2600	0.3800	30,906	+0.00(+0.00%)
Dec 01, 2023				0.3800	0	+0.00(+0.00%)
Nov 29, 2023				0.3800	10	+0.00(+0.00%)
Nov 28, 2023	0.3600	0.3800	0.3000	0.3800	24,100	-0.04(-9.52%)
Nov 27, 2023	0.4100	0.4200	0.3404	0.4200	5,421	+0.00(+0.00%)
Nov 24, 2023	0.3660	0.4200	0.3660	0.4200	870	+0.00(+0.00%)
Nov 21, 2023				0.4200	0	+0.00(+0.00%)
Nov 20, 2023	0.3525	0.4200	0.3525	0.4200	4,602	+0.00(+0.00%)
Nov 17, 2023	0.4200	0.4200	0.4200	0.4200	3,000	+0.01(+3.70%)
Nov 16, 2023	0.4200	0.4200	0.3500	0.4050	7,970	+0.00(+0.62%)
Nov 15, 2023	0.5000	0.5400	0.3288	0.4025	5,570	-0.18(-30.59%)
Nov 14, 2023	0.5800	0.5800	0.5000	0.5799	2,141	+0.07(+14.83%)
Nov 13, 2023	0.3499	0.5800	0.3124	0.5050	67,602	+0.10(+26.25%)
Nov 10, 2023	0.4111	0.4111	0.3251	0.4000	3,000	-0.04(-9.07%)
Nov 09, 2023	0.5800	0.5800	0.3587	0.4399	900	+0.01(+2.30%)
Nov 08, 2023	0.3775	0.4300	0.3775	0.4300	3,304	-0.03(-6.48%)
Nov 07, 2023	0.4598	0.4598	0.4598	0.4598	1,297	-0.00(-0.02%)
Nov 06, 2023	0.3875	0.5500	0.3800	0.4599	5,728	+0.06(+14.97%)
Nov 03, 2023	0.4000	0.4000	0.3250	0.4000	2,740	+0.00(+0.00%)
Nov 02, 2023	0.4200	0.4999	0.3101	0.4000	53,694	+0.00(+0.00%)
Nov 01, 2023	0.3800	0.4200	0.3800	0.4000	1,450	-0.02(-5.33%)
Oct 31, 2023	0.5789	0.7000	0.3200	0.4225	34,363	-0.16(-27.13%)
Oct 30, 2023	0.5399	0.5800	0.4001	0.5798	3,600	+0.06(+12.13%)
Oct 27, 2023	0.2500	0.5299	0.2500	0.5171	2,325	-0.06(-10.83%)
Oct 26, 2023	0.3500	0.5799	0.2500	0.5799	2,377	-0.01(-1.68%)
Oct 25, 2023	0.5899	0.5899	0.5700	0.5898	400	+0.01(+1.69%)
Oct 24, 2023	0.5800	0.5800	0.5800	0.5800	162	-0.02(-3.32%)
Oct 23, 2023	0.6000	0.6000	0.5999	0.5999	260	-0.00(-0.02%)
Oct 20, 2023	0.5300	0.6000	0.5024	0.6000	2,275	+0.00(+0.00%)
Oct 19, 2023	0.5280	0.6000	0.5280	0.6000	1,305	+0.07(+13.64%)
Oct 18, 2023	0.5280	0.5280	0.4101	0.5280	1,863	+0.00(+0.04%)
Oct 16, 2023				0.5278	95	-0.00(-0.02%)
Oct 13, 2023	0.3601	0.5279	0.3601	0.5279	677	+0.01(+1.52%)
Oct 11, 2023				0.5200	0	-0.01(-2.66%)
Oct 06, 2023				0.5342	4	+0.01(+1.91%)
Oct 05, 2023	0.5242	0.5242	0.5242	0.5242	284	-0.01(-1.98%)
Oct 04, 2023	0.5131	0.5348	0.5131	0.5348	2,074	-0.00(-0.04%)
Oct 03, 2023	0.5132	0.5350	0.5132	0.5350	333	+0.00(+0.00%)
Oct 02, 2023	0.5350	0.5350	0.5350	0.5350	1,000	+0.00(+0.00%)
Sep 29, 2023	0.6300	0.6300	0.3152	0.5350	1,802	+0.00(+0.00%)
Sep 28, 2023	0.4100	0.5350	0.4100	0.5350	1,100	+0.00(+0.02%)
Sep 27, 2023	0.5013	0.5349	0.5013	0.5349	2,005	-0.02(-2.75%)
Sep 25, 2023				0.5500	0	-0.07(-11.26%)
Sep 22, 2023	0.3321	0.6198	0.3321	0.6198	3,510	-0.01(-0.80%)
Sep 21, 2023	0.5895	0.6249	0.5895	0.6248	2,652	-0.00(-0.02%)
Sep 20, 2023	0.6249	0.6249	0.6249	0.6249	277	-0.01(-0.79%)
Sep 19, 2023	0.5900	0.6299	0.5189	0.6299	3,052	-0.02(-3.06%)
Sep 18, 2023	0.7152	0.7152	0.4450	0.6498	55,936	-0.10(-13.36%)
Sep 15, 2023	0.5588	0.7500	0.5588	0.7500	5,559	+0.16(+26.05%)
Sep 14, 2023	0.5948	0.5950	0.5948	0.5950	5,982	+0.00(+0.05%)
Sep 13, 2023	0.5700	0.5947	0.5665	0.5947	3,692	+0.02(+3.68%)
Sep 12, 2023	0.5649	0.5999	0.4700	0.5736	6,758	+0.03(+6.22%)
Sep 11, 2023	0.5400	0.5400	0.5400	0.5400	838	-0.03(-4.83%)
Sep 08, 2023	0.5200	0.5674	0.4502	0.5674	2,758	-0.02(-3.81%)
Sep 07, 2023	0.5000	0.5999	0.4502	0.5899	2,801	+0.08(+15.67%)
Sep 06, 2023	0.5100	0.5100	0.4502	0.5100	5,541	+0.00(+0.00%)
Sep 05, 2023	0.5100	0.5100	0.4801	0.5100	3,810	+0.00(+0.00%)
Sep 01, 2023	0.4652	0.5100	0.4652	0.5100	3,293	+0.00(+0.00%)
Aug 30, 2023				0.5100	0	-0.03(-5.56%)
Aug 29, 2023	0.4507	0.5400	0.4506	0.5400	5,200	+0.02(+3.85%)
Aug 28, 2023	0.5200	0.5200	0.5200	0.5200	3,921	-0.06(-10.03%)
Aug 25, 2023	0.4900	0.5780	0.4900	0.5780	6,456	+0.04(+7.04%)
Aug 24, 2023	0.5200	0.5400	0.4600	0.5400	21,119	+0.00(+0.00%)
Aug 23, 2023	0.5300	0.5400	0.5300	0.5400	2,102	-0.01(-1.82%)
Aug 22, 2023	0.5500	0.5500	0.4502	0.5500	9,255	+0.03(+4.76%)
Aug 21, 2023	0.5252	0.5500	0.4752	0.5250	9,226	-0.09(-15.32%)
Aug 17, 2023				0.6200	70	-0.01(-1.48%)
Aug 16, 2023	0.5201	0.6293	0.4500	0.6293	6,787	-0.01(-1.63%)
Aug 15, 2023	0.7000	0.7000	0.4506	0.6397	37,969	-0.01(-1.58%)
Aug 11, 2023				0.6500	30	+0.00(+0.00%)
Aug 10, 2023	0.6500	0.6500	0.5000	0.6500	29,692	+0.06(+10.54%)
Aug 09, 2023	0.6000	0.6500	0.5000	0.5880	8,802	-0.10(-14.78%)
Aug 08, 2023	0.6900	0.6900	0.6400	0.6900	3,240	+0.05(+7.81%)
Aug 07, 2023	0.5500	0.6400	0.5500	0.6400	968	+0.04(+6.67%)
Aug 04, 2023	0.6220	0.7000	0.6000	0.6000	2,768	-0.01(-1.01%)
Aug 03, 2023	0.6200	0.6700	0.6000	0.6061	2,557	-0.09(-12.56%)
Aug 02, 2023	0.6100	0.6932	0.6100	0.6932	413	-0.01(-0.96%)
Jul 31, 2023				0.6999	0	+0.06(+9.36%)
Jul 28, 2023	0.8000	0.8000	0.6076	0.6400	2,787	-0.08(-11.11%)
Jul 27, 2023	0.7200	0.7200	0.5100	0.7200	1,543	+0.00(+0.00%)
Jul 25, 2023				0.7200	98	+0.02(+2.86%)
Jul 24, 2023	0.7501	0.7751	0.7000	0.7000	5,357	-0.05(-6.67%)
Jul 21, 2023	0.6677	0.9900	0.6677	0.7500	25,328	-0.21(-21.87%)
Jul 20, 2023	1.300	1.300	0.8926	0.9600	1,909	+0.11(+12.94%)
Jul 19, 2023	0.8700	0.8700	0.7100	0.8500	15,050	-0.07(-7.60%)
Jul 18, 2023	0.9199	0.9199	0.9199	0.9199	241	+0.09(+11.50%)
Jul 17, 2023	0.9200	0.9200	0.7101	0.8250	3,955	-0.04(-4.37%)
Jul 14, 2023	0.9800	0.9800	0.8375	0.8627	725	-0.12(-11.96%)
Jul 13, 2023	0.7000	0.9799	0.5101	0.9799	24,255	+0.08(+8.88%)
Jul 12, 2023	0.9600	0.9600	0.9000	0.9000	1,279	-0.05(-5.26%)
Jul 10, 2023				0.9500	178	+0.23(+32.31%)
Jul 07, 2023	0.9500	0.9500	0.7180	0.7180	7,833	-0.23(-24.42%)
Jul 06, 2023	0.6601	1.500	0.6601	0.9500	18,220	+0.05(+5.56%)
Jul 05, 2023	0.8500	0.9000	0.5000	0.9000	4,109	-0.09(-9.09%)
Jul 03, 2023	0.8500	0.9900	0.8400	0.9900	7,600	+0.14(+16.47%)
Jun 30, 2023	0.8500	1.000	0.8500	0.8500	11,045	+0.00(+0.00%)
Jun 29, 2023	0.6010	0.9000	0.6000	0.8500	42,472	+0.20(+30.77%)
Jun 28, 2023	0.9000	1.000	0.4500	0.6500	40,364	-0.39(-37.50%)
Jun 27, 2023	1.090	1.100	1.040	1.040	9,574	+0.14(+15.56%)
Jun 26, 2023	1.010	1.150	0.9000	0.9000	4,862	-0.08(-8.16%)
Jun 23, 2023	1.220	1.220	0.8000	0.9800	26,017	-0.24(-19.67%)
Jun 22, 2023	1.225	1.280	1.220	1.220	1,348	+0.00(+0.00%)
Jun 21, 2023	1.360	1.360	1.220	1.220	6,567	-0.13(-9.63%)
Jun 20, 2023	1.250	1.512	1.240	1.350	7,336	-0.23(-14.36%)
Jun 16, 2023	1.473	1.576	1.411	1.576	3,800	-0.22(-12.42%)
Jun 15, 2023	1.870	1.870	1.800	1.800	465	-0.07(-3.74%)
Jun 14, 2023	1.445	1.880	1.401	1.870	1,788	+0.44(+30.77%)
Jun 13, 2023	1.440	1.440	1.270	1.430	8,462	+0.02(+1.42%)
Jun 12, 2023	1.525	1.525	1.260	1.410	8,813	-0.14(-9.03%)
Jun 09, 2023	1.600	1.700	1.550	1.550	13,704	-0.04(-2.52%)
Jun 08, 2023	1.550	1.600	1.550	1.590	4,237	+0.10(+6.71%)
Jun 07, 2023	1.650	1.650	1.431	1.490	1,487	-0.08(-5.10%)
Jun 06, 2023	1.630	1.750	1.570	1.570	16,992	-0.00(-0.32%)
Jun 05, 2023	1.650	1.650	1.500	1.575	15,370	-0.05(-3.37%)
Jun 02, 2023	2.000	2.230	1.630	1.630	6,358	-0.10(-5.78%)

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.

(OP: GOLQ )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

(OP: GOLQ )

Historical Prices

Sections

Services

Contact Information