Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GOAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 28.37 | -0.10 | -0.35% | 28.37 | 28.39 | 28.36 | 1,089 |
| May 16 2024 | 28.47 | 0.22 | 0.78% | 28.46 | 28.49 | 28.45 | 2,752 |
| May 15 2024 | 28.25 | 0.02 | 0.07% | 28.37 | 28.37 | 28.25 | 1,163 |
| May 14 2024 | 28.23 | -0.04 | -0.14% | 28.33 | 28.33 | 28.23 | 4,733 |
| May 13 2024 | 28.27 | 0.15 | 0.53% | 28.18 | 28.30 | 28.18 | 2,274 |
| May 10 2024 | 28.12 | 0.12 | 0.43% | 28.13 | 28.14 | 28.08 | 138 |
| May 09 2024 | 28.00 | 0.07 | 0.25% | 28.05 | 28.10 | 28.00 | 1,057 |
| May 08 2024 | 27.93 | 0.24 | 0.87% | 27.92 | 27.96 | 27.88 | 776 |
| May 07 2024 | 27.69 | 0.19 | 0.69% | 27.91 | 27.91 | 27.60 | 942 |
| May 06 2024 | 27.50 | 0.03 | 0.11% | 27.55 | 27.58 | 27.50 | 5,749 |
| May 03 2024 | 27.47 | -0.03 | -0.11% | 27.48 | 27.48 | 27.46 | 424 |
| May 02 2024 | 27.50 | -0.16 | -0.58% | 27.63 | 27.63 | 27.50 | 1,947 |
| May 01 2024 | 27.66 | 0.11 | 0.40% | 27.68 | 27.68 | 27.64 | 1,694 |
| Apr 30 2024 | 27.55 | 0.19 | 0.69% | 27.55 | 27.55 | 27.55 | 16 |
| Apr 29 2024 | 27.36 | 0.02 | 0.07% | 27.46 | 27.46 | 27.36 | 379 |
| Apr 26 2024 | 27.34 | -0.27 | -0.98% | 27.62 | 27.62 | 27.26 | 4,014 |
| Apr 24 2024 | 27.61 | -0.06 | -0.22% | 27.66 | 27.66 | 27.59 | 1,521 |
| Apr 23 2024 | 27.67 | 0.12 | 0.44% | 27.67 | 27.67 | 27.64 | 1,072 |
| Apr 22 2024 | 27.55 | 0.35 | 1.29% | 27.20 | 27.55 | 27.20 | 841 |
| Apr 19 2024 | 27.20 | -0.14 | -0.51% | 27.31 | 27.31 | 27.12 | 12,252 |
| Apr 18 2024 | 27.34 | -0.19 | -0.69% | 27.40 | 27.40 | 27.32 | 1,205 |
| Apr 17 2024 | 27.53 | 0.03 | 0.11% | 27.58 | 27.58 | 27.48 | 2,093 |
| Apr 16 2024 | 27.50 | -0.10 | -0.36% | 27.55 | 27.58 | 27.50 | 2,665 |
| Apr 15 2024 | 27.60 | -0.22 | -0.79% | 27.90 | 28.03 | 27.56 | 1,931 |
| Apr 12 2024 | 27.82 | -0.04 | -0.14% | 27.86 | 27.87 | 27.82 | 3,987 |
| Apr 11 2024 | 27.86 | -0.08 | -0.29% | 27.88 | 27.88 | 27.86 | 729 |
| Apr 10 2024 | 27.94 | 0.16 | 0.58% | 27.89 | 27.95 | 27.89 | 1,190 |
| Apr 09 2024 | 27.78 | 0.00 | 0.00% | 27.78 | 27.78 | 27.78 | 0 |
| Apr 08 2024 | 27.78 | -0.09 | -0.32% | 27.90 | 27.96 | 27.78 | 1,710 |
| Apr 05 2024 | 27.87 | -0.31 | -1.10% | 28.18 | 28.18 | 27.74 | 16,852 |
| Apr 04 2024 | 28.18 | -0.11 | -0.39% | 28.18 | 28.24 | 28.14 | 2,371 |
| Apr 03 2024 | 28.29 | -0.41 | -1.43% | 28.54 | 28.54 | 28.28 | 6,467 |
| Apr 02 2024 | 28.70 | 0.11 | 0.38% | 28.89 | 28.89 | 28.65 | 6,021 |
| Mar 28 2024 | 28.59 | 0.28 | 0.99% | 28.62 | 28.62 | 28.59 | 352 |
| Mar 27 2024 | 28.31 | 0.15 | 0.53% | 28.22 | 28.32 | 28.21 | 2,290 |
| Mar 26 2024 | 28.16 | -0.07 | -0.25% | 28.18 | 28.21 | 28.16 | 3,067 |
| Mar 25 2024 | 28.23 | -0.06 | -0.21% | 28.57 | 28.57 | 28.21 | 4,602 |
| Mar 22 2024 | 28.29 | 0.23 | 0.82% | 28.06 | 28.29 | 28.06 | 2,952 |
| Mar 21 2024 | 28.06 | -0.04 | -0.14% | 28.34 | 28.34 | 28.05 | 4,007 |
| Mar 20 2024 | 28.10 | 0.09 | 0.32% | 28.09 | 28.14 | 28.09 | 12,996 |
| Mar 19 2024 | 28.01 | 0.10 | 0.36% | 28.03 | 28.03 | 27.95 | 185 |
| Mar 18 2024 | 27.91 | 0.20 | 0.72% | 27.91 | 27.97 | 27.90 | 11,098 |
| Mar 15 2024 | 27.71 | -0.28 | -1.00% | 28.27 | 28.27 | 27.65 | 6,712 |
| Mar 14 2024 | 27.99 | 0.03 | 0.11% | 28.02 | 28.02 | 27.98 | 1,062 |
| Mar 13 2024 | 27.96 | 0.01 | 0.04% | 28.00 | 28.09 | 27.96 | 625 |
| Mar 12 2024 | 27.95 | 0.23 | 0.83% | 27.95 | 27.99 | 27.90 | 8,496 |
| Mar 11 2024 | 27.72 | -0.06 | -0.22% | 27.90 | 27.90 | 27.72 | 3,712 |
| Mar 07 2024 | 27.78 | 0.06 | 0.22% | 27.85 | 27.85 | 27.76 | 3,613 |
| Mar 06 2024 | 27.72 | -0.13 | -0.47% | 27.81 | 27.81 | 27.66 | 737 |
| Mar 05 2024 | 27.85 | -0.04 | -0.14% | 27.84 | 27.88 | 27.79 | 2,268 |
| Mar 04 2024 | 27.89 | 0.02 | 0.07% | 27.97 | 28.00 | 27.82 | 5,617 |
| Mar 03 2024 | 27.87 | -0.01 | -0.04% | 27.89 | 27.94 | 27.83 | 747 |
| Feb 29 2024 | 27.88 | 0.16 | 0.58% | 27.88 | 27.88 | 27.88 | 1,000 |
| Feb 28 2024 | 27.72 | -0.02 | -0.07% | 27.81 | 27.81 | 27.72 | 1,138 |
| Feb 27 2024 | 27.74 | 0.01 | 0.04% | 27.71 | 27.76 | 27.69 | 235 |
| Feb 26 2024 | 27.73 | 0.05 | 0.18% | 27.62 | 27.73 | 27.62 | 1,053 |
| Feb 25 2024 | 27.68 | 0.15 | 0.54% | 27.44 | 27.68 | 27.44 | 142 |
| Feb 22 2024 | 27.53 | 0.08 | 0.29% | 27.58 | 27.58 | 27.53 | 1,018 |
| Feb 21 2024 | 27.45 | 0.12 | 0.44% | 27.47 | 27.54 | 27.45 | 921 |
| Feb 20 2024 | 27.33 | -0.14 | -0.51% | 28.00 | 28.00 | 27.33 | 5,018 |
| Feb 19 2024 | 27.47 | -0.01 | -0.04% | 27.48 | 27.53 | 27.46 | 4,024 |
| Feb 18 2024 | 27.48 | -0.16 | -0.58% | 27.68 | 27.68 | 27.48 | 2,461 |
