Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
GOAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 89.856 | -1.22 | -1.34% | 96.985 | 97.504 | 89.784 | 4,639 |
| Apr 24 2024 | 91.08 | 0.54 | 0.59% | 91.074 | 97.395 | 90.95 | 420 |
| Apr 23 2024 | 90.542 | 1.66 | 1.87% | 95.485 | 96.914 | 89.418 | 203 |
| Apr 22 2024 | 88.878 | -0.40 | -0.44% | 89.194 | 95.08 | 88.639 | 135 |
| Apr 19 2024 | 89.275 | -1.88 | -2.06% | 90.00 | 95.733 | 89.275 | 76 |
| Apr 18 2024 | 91.157 | -0.08 | -0.08% | 91.14 | 97.362 | 90.316 | 4,994 |
| Apr 17 2024 | 91.232 | -1.16 | -1.25% | 91.991 | 97.803 | 91.232 | 42 |
| Apr 16 2024 | 92.391 | -1.40 | -1.49% | 92.246 | 97.965 | 91.768 | 3,015 |
| Apr 15 2024 | 93.789 | -0.56 | -0.59% | 94.363 | 100.788 | 93.586 | 3,933 |
| Apr 12 2024 | 94.348 | -0.12 | -0.13% | 95.59 | 102.10 | 93.965 | 1,097 |
| Apr 11 2024 | 94.472 | 0.49 | 0.52% | 101.042 | 101.17 | 93.621 | 5,936 |
| Apr 10 2024 | 93.982 | 0.66 | 0.70% | 102.318 | 102.318 | 93.015 | 210 |
| Apr 09 2024 | 93.325 | -0.27 | -0.29% | 93.656 | 101.743 | 93.325 | 1 |
| Apr 08 2024 | 93.595 | -0.01 | -0.01% | 93.458 | 101.395 | 93.28 | 57 |
| Apr 05 2024 | 93.602 | -1.11 | -1.17% | 100.383 | 100.383 | 92.501 | 3,363 |
| Apr 04 2024 | 94.71 | -0.17 | -0.17% | 94.60 | 102.511 | 94.50 | 1,372 |
| Apr 03 2024 | 94.876 | 0.26 | 0.27% | 101.80 | 102.64 | 94.10 | 192 |
| Apr 02 2024 | 94.619 | -1.45 | -1.51% | 103.523 | 103.523 | 94.25 | 231 |
| Mar 28 2024 | 96.073 | 0.75 | 0.79% | 103.485 | 103.833 | 95.819 | 114 |
| Mar 27 2024 | 95.324 | -0.58 | -0.60% | 103.498 | 103.767 | 95.103 | 3,150 |
| Mar 26 2024 | 95.899 | 0.34 | 0.36% | 103.753 | 103.753 | 95.49 | 113 |
| Mar 25 2024 | 95.559 | -0.20 | -0.20% | 95.804 | 103.663 | 95.111 | 1,297 |
| Mar 22 2024 | 95.754 | -0.63 | -0.65% | 103.971 | 103.971 | 95.426 | 1,298 |
| Mar 21 2024 | 96.382 | 2.08 | 2.21% | 95.504 | 104.681 | 95.374 | 3,236 |
| Mar 20 2024 | 94.299 | 0.11 | 0.12% | 94.50 | 102.859 | 94.299 | 1,251 |
| Mar 19 2024 | 94.19 | -0.63 | -0.67% | 102.633 | 102.633 | 93.50 | 3,929 |
| Mar 18 2024 | 94.821 | 1.34 | 1.44% | 94.158 | 103.275 | 94.031 | 1 |
| Mar 15 2024 | 93.477 | -1.11 | -1.17% | 94.361 | 102.556 | 93.433 | 97 |
| Mar 14 2024 | 94.582 | -0.47 | -0.49% | 95.386 | 104.244 | 94.27 | 725 |
| Mar 13 2024 | 95.049 | -0.39 | -0.41% | 104.621 | 104.621 | 95.049 | 742 |
| Mar 12 2024 | 95.442 | 1.16 | 1.23% | 103.948 | 103.948 | 94.692 | 1,533 |
| Mar 11 2024 | 94.28 | -0.85 | -0.89% | 102.975 | 103.04 | 93.70 | 577 |
| Mar 08 2024 | 95.13 | -0.09 | -0.10% | 95.817 | 105.494 | 95.13 | 21 |
| Mar 07 2024 | 95.223 | 0.55 | 0.58% | 94.297 | 104.143 | 93.999 | 758 |
| Mar 06 2024 | 94.675 | 1.17 | 1.25% | 103.053 | 103.249 | 94.365 | 3,027 |
| Mar 05 2024 | 93.505 | -1.95 | -2.04% | 95.273 | 103.405 | 93.121 | 6,169 |
| Mar 04 2024 | 95.457 | 0.24 | 0.25% | 95.71 | 103.839 | 95.20 | 6,280 |
| Mar 01 2024 | 95.221 | 1.31 | 1.39% | 95.198 | 102.82 | 94.73 | 15 |
| Feb 29 2024 | 93.911 | 0.57 | 0.61% | 93.261 | 101.05 | 92.833 | 864 |
| Feb 28 2024 | 93.341 | -0.40 | -0.42% | 101.294 | 101.294 | 92.99 | 3,548 |
| Feb 27 2024 | 93.739 | 0.07 | 0.07% | 101.407 | 101.407 | 93.33 | 2,332 |
| Feb 26 2024 | 93.673 | 0.44 | 0.47% | 93.222 | 101.834 | 93.10 | 1,420 |
| Feb 23 2024 | 93.232 | 0.25 | 0.27% | 93.089 | 100.796 | 92.909 | 6,387 |
| Feb 22 2024 | 92.985 | 2.60 | 2.87% | 91.95 | 100.563 | 91.95 | 48 |
| Feb 21 2024 | 90.388 | -1.86 | -2.02% | 91.477 | 98.736 | 90.237 | 54 |
| Feb 20 2024 | 92.25 | -1.80 | -1.91% | 101.004 | 101.004 | 91.702 | 1,856 |
| Feb 19 2024 | 94.046 | -0.54 | -0.57% | 101.293 | 101.293 | 93.799 | 498 |
| Feb 16 2024 | 94.588 | -0.13 | -0.14% | 102.411 | 102.411 | 94.00 | 1,627 |
| Feb 15 2024 | 94.721 | -0.09 | -0.09% | 95.837 | 102.791 | 94.60 | 294 |
| Feb 14 2024 | 94.808 | 0.17 | 0.18% | 101.061 | 101.723 | 94.469 | 2,218 |
| Feb 13 2024 | 94.634 | -1.47 | -1.53% | 102.497 | 102.497 | 92.16 | 681 |
| Feb 12 2024 | 96.104 | 0.78 | 0.82% | 95.671 | 103.302 | 95.54 | 22 |
| Feb 09 2024 | 95.323 | 0.78 | 0.82% | 102.129 | 102.567 | 94.382 | 38 |
| Feb 08 2024 | 94.546 | 0.95 | 1.01% | 93.956 | 101.731 | 93.846 | 243 |
| Feb 07 2024 | 93.598 | 0.86 | 0.92% | 92.745 | 100.806 | 92.745 | 2,454 |
| Feb 06 2024 | 92.741 | -0.23 | -0.25% | 93.196 | 100.287 | 92.741 | 1,108 |
| Feb 05 2024 | 92.969 | 0.26 | 0.28% | 92.943 | 100.402 | 92.586 | 6,602 |
| Feb 02 2024 | 92.708 | 1.56 | 1.71% | 100.101 | 100.101 | 91.792 | 485 |
| Feb 01 2024 | 91.148 | -0.18 | -0.19% | 91.734 | 99.227 | 91.02 | 4,833 |
| Jan 31 2024 | 91.324 | -1.89 | -2.02% | 99.863 | 100.088 | 90.90 | 738 |
| Jan 30 2024 | 93.211 | 0.46 | 0.50% | 101.08 | 101.08 | 93.124 | 1,788 |
| Jan 29 2024 | 92.747 | 0.05 | 0.06% | 100.072 | 100.207 | 92.322 | 2,060 |
