Goal Acquisition Corporation Historical Data - PUCK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Goal Acquisition Corporation (PUCK)
Goal Acquisition Corporation (PUCK) Historical

Goal Acquisition Corporation (PUCK)

10.76

0.02

( 0.19% )

Updated: 09:58:31

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.185528756957	10.78	10.84	10.74	1076	10.74	CS
4	-0.02	-0.185528756957	10.78	11.5	10.74	550	10.79692357	CS
12	-0.05	-0.462534690102	10.81	11.5	10.63	593	10.75662851	CS
26	0	0	10.76	11.5	10.6	1002	10.86178122	CS
52	0.5	4.87329434698	10.26	11.5	10.26	9878	10.41126911	CS
156	1.04	10.6995884774	9.72	11.5	9.58	49923	9.92190598	CS
260	1.01	10.358974359	9.75	11.5	9.55	53941	9.901134	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	10.74	0	0.00	10.74	10.74	10.74	15
1714084500	10.74	0	0.00	10.74	10.74	10.74	15
1713998100	10.74	0	0.00	10.75	10.75	10.74	13
1713911700	10.74	-0.06	-0.56	10.78	10.78	10.74	4261
1713825300	10.8	0	0.00	10.8	10.8	10.8	0
1713566100	10.8	0	0.00	10.8	10.8	10.8	1
1713479700	10.8	0	0.00	10.82	10.82	10.8	2413
1713393300	10.8	0	0.00	10.8	10.8	10.8	2
1713306900	10.8	0.03	0.28	10.8	11.5	10.8	708
1713220500	10.77	0	0.00	11.1	11.1	10.77	3
1712961300	10.77	-0.23	-2.09	10.77	11	10.77	176
1712874900	11	0	0.00	11	11	11	0
1712788500	11	0	0.00	11	11	11	0
1712702100	11	0	0.00	11	11	11	145
1712615700	11	0	0.00	11	11	11	2
1712356500	11	0	0.00	10.99	11	10.99	1
1712270100	11	0	0.00	10.95	11	10.95	3
1712183700	11	0.2	1.85	10.89	11	10.89	1024
1712097300	10.8	0	0.03	10.8	10.8	10.8	520
1712010900	10.7968	0	0.00	10.78	10.7968	10.78	56
1711665300	10.7968	0	0.00	10.7968	10.7968	10.7968	3
1711578900	10.7968	0	0.00	10.89	10.89	10.7968	54
1711492500	10.7968	0	0.00	10.7968	10.7968	10.7968	0
1711406100	10.7968	0.02	0.16	10.84	10.84	10.7968	1205
1711146900	10.78	0	0.00	10.78	10.78	10.78	107
1711060500	10.78	0	0.00	10.78	10.78	10.78	0
1710974100	10.78	0	0.00	10.78	10.78	10.78	0
1710887700	10.78	0	0.00	10.78	10.78	10.78	50
1710801300	10.78	0	0.00	10.78	10.78	10.78	38
1710542100	10.78	0	0.00	10.78	10.78	10.78	1
1710455700	10.78	0	0.00	10.78	10.78	10.78	107
1710369300	10.78	-0.02	-0.19	10.78	10.78	10.78	106
1710282900	10.8	0	0.00	10.8	10.8	10.8	0
1710196500	10.8	0	0.00	10.75	10.8	10.75	61
1709940900	10.8	0	0.00	10.9	10.9	10.8	2
1709854500	10.8	0	0.00	10.8	10.8	10.8	74
1709768100	10.8	0	0.00	10.99	10.99	10.8	56
1709681700	10.8	0.1	0.93	10.8	10.8	10.8	418
1709595300	10.7	0	0.00	10.63	10.73	10.63	409
1709336100	10.7	-0.05	-0.47	10.7	10.7	10.7	100
1709249700	10.75	0	0.00	10.75	10.75	10.75	19
1709163300	10.75	0	0.00	10.75	10.75	10.75	0
1709076900	10.75	0	0.00	10.75	10.75	10.75	0
1708990500	10.75	0	0.00	10.75	10.75	10.75	0
1708731300	10.75	0	0.00	10.7	10.75	10.7	63
1708644900	10.75	0.02	0.19	10.73	10.75	10.73	615
1708558500	10.73	0	0.00	10.72	10.73	10.72	16
1708472100	10.73	-0.07	-0.65	10.7	10.73	10.7	938
1708126500	10.8	0	0.00	10.8	10.8	10.8	101
1708040100	10.8	0.02	0.19	10.71	10.8	10.71	294
1707953700	10.78	0	0.00	10.78	10.78	10.78	56
1707867300	10.78	0	0.00	10.79	10.79	10.78	57
1707780900	10.78	0	0.00	10.78	10.78	10.78	0
1707521700	10.78	-0.02	-0.19	10.78	10.78	10.78	100
1707435300	10.8	0.05	0.47	10.79	10.8	10.79	1002
1707348900	10.75	-0.01	-0.09	10.75	10.77	10.75	1216
1707262500	10.76	0.05	0.47	10.71	10.76	10.71	1332
1707176100	10.71	-0.15	-1.38	10.81	10.81	10.71	9987
1706916900	10.86	0	0.00	10.95	10.95	10.86	3
1706830500	10.86	0	0.00	10.86	10.86	10.86	1
1706744100	10.86	-0.04	-0.37	10.86	10.86	10.86	207
1706657700	10.9001	0.09	0.83	10.89	10.9001	10.89	930
1706571300	10.81	0	0.00	10.81	10.81	10.81	853

Goal Acquisition

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions