Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Grail Technology Corp (OP: GOGY )

0.0745 -0.0017 (-2.23%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0760 0.0797 0.0745 0.0745 56,594 -0.00(-2.23%)
May 30, 2024 0.0870 0.0877 0.0755 0.0762 99,380 -0.01(-12.41%)
May 29, 2024 0.1050 0.1199 0.0720 0.0870 369,203 -0.02(-17.22%)
May 28, 2024 0.1050 0.1200 0.1050 0.1051 45,468 +0.00(+0.10%)
May 24, 2024 0.0931 0.1250 0.0911 0.1050 91,787 -0.02(-13.93%)
May 23, 2024 0.1335 0.1450 0.0959 0.1220 214,838 -0.02(-14.57%)
May 22, 2024 0.1428 0.1700 0.1428 0.1428 6,560 +0.00(+1.28%)
May 21, 2024 0.1475 0.1475 0.1410 0.1410 4,775 -0.01(-4.28%)
May 20, 2024 0.1473 0.1473 0.1473 0.1473 7,095 -0.00(-1.41%)
May 17, 2024 0.1450 0.1547 0.1310 0.1494 41,425 +0.01(+3.53%)
May 16, 2024 0.1400 0.1457 0.1400 0.1443 14,616 +0.00(+0.91%)
May 15, 2024 0.1415 0.1430 0.1410 0.1430 25,154 +0.00(+1.92%)
May 14, 2024 0.1599 0.1599 0.1302 0.1403 59,990 +0.01(+7.76%)
May 13, 2024 0.1300 0.1900 0.1000 0.1302 232,201 -0.05(-29.08%)
May 10, 2024 0.1476 0.1836 0.1476 0.1836 13,224 +0.00(+2.00%)
May 09, 2024 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
May 08, 2024 0.1578 0.1900 0.1521 0.1800 18,746 +0.00(+0.00%)
May 07, 2024 0.1562 0.1800 0.1562 0.1800 34,397 +0.00(+2.39%)
May 06, 2024 0.1716 0.1758 0.1560 0.1758 2,553 +0.01(+3.41%)
May 03, 2024 0.1600 0.1800 0.1600 0.1700 4,899 -0.01(-5.56%)
May 02, 2024 0.1668 0.1898 0.1600 0.1800 23,876 -0.00(-2.28%)
May 01, 2024 0.1750 0.1900 0.1555 0.1842 23,420 -0.02(-7.67%)
Apr 30, 2024 0.1990 0.2000 0.1720 0.1995 6,631 -0.01(-4.68%)
Apr 29, 2024 0.1755 0.2098 0.1710 0.2093 6,700 -0.00(-0.19%)
Apr 26, 2024 0.1998 0.2097 0.1998 0.2097 2,000 +0.00(+0.14%)
Apr 25, 2024 0.1810 0.2094 0.1810 0.2094 945 +0.01(+4.75%)
Apr 24, 2024 0.1999 0.2100 0.1980 0.1999 6,305 +0.00(+0.96%)
Apr 23, 2024 0.1875 0.2100 0.1875 0.1980 22,943 +0.00(+1.54%)
Apr 22, 2024 0.1900 0.2297 0.1800 0.1950 24,843 +0.02(+8.33%)
Apr 19, 2024 0.2100 0.2197 0.1800 0.1800 21,083 +0.05(+36.36%)
Apr 18, 2024 0.2029 0.2190 0.1320 0.1320 49,005 -0.09(-39.73%)
Apr 17, 2024 0.2030 0.2190 0.1963 0.2190 26,818 +0.01(+3.55%)
Apr 16, 2024 0.2063 0.2250 0.2030 0.2115 15,745 +0.00(+2.32%)
Apr 15, 2024 0.2030 0.2289 0.2030 0.2067 4,300 -0.03(-13.87%)
Apr 12, 2024 0.2130 0.2400 0.2130 0.2400 2,200 +0.00(+0.00%)
Apr 11, 2024 0.2200 0.2400 0.2015 0.2400 33,215 +0.01(+4.35%)
Apr 10, 2024 0.2300 0.2300 0.2300 0.2300 8,648 +0.00(+0.44%)
Apr 09, 2024 0.2624 0.2624 0.2290 0.2290 25,295 +0.00(+0.88%)
Apr 08, 2024 0.2300 0.2500 0.2270 0.2270 4,679 -0.01(-4.62%)
Apr 05, 2024 0.2499 0.2500 0.2380 0.2380 1,560 +0.00(+0.00%)
Apr 04, 2024 0.2500 0.2500 0.2380 0.2380 10,200 -0.00(-0.46%)
Apr 03, 2024 0.2450 0.2450 0.2391 0.2391 3,296 +0.00(+0.00%)
Apr 02, 2024 0.2251 0.2600 0.2251 0.2391 9,544 -0.01(-2.69%)
Apr 01, 2024 0.2597 0.2600 0.2390 0.2457 11,739 -0.01(-5.39%)
Mar 28, 2024 0.2500 0.2597 0.2381 0.2597 9,082 +0.01(+3.88%)
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%)
Jan 02, 2024 0.2701 0.3400 0.2701 0.3300 4,566 +0.01(+3.13%)
Dec 29, 2023 0.3400 0.3400 0.3020 0.3200 2,509 -0.02(-5.88%)
Dec 28, 2023 0.3400 0.3400 0.2160 0.3400 42,785 +0.00(+0.00%)
Dec 27, 2023 0.3200 0.3400 0.3200 0.3400 19,858 +0.02(+6.25%)
Dec 26, 2023 0.3400 0.3400 0.2500 0.3200 5,259 +0.00(+0.00%)
Dec 22, 2023 0.3100 0.3200 0.2800 0.3200 3,700 +0.01(+2.40%)
Dec 21, 2023 0.2501 0.3125 0.2501 0.3125 2,441 +0.01(+2.02%)
Dec 20, 2023 0.3125 0.3200 0.2400 0.3063 32,559 -0.01(-1.98%)
Dec 19, 2023 0.3100 0.3125 0.2603 0.3125 25,228 +0.01(+4.17%)
Dec 18, 2023 0.3000 0.3000 0.2720 0.3000 8,276 +0.00(+0.00%)
Dec 15, 2023 0.2453 0.3000 0.2405 0.3000 8,379 +0.01(+5.23%)
Dec 14, 2023 0.2850 0.3000 0.2500 0.2851 3,885 -0.01(-4.97%)
Dec 13, 2023 0.2700 0.3100 0.2700 0.3000 6,915 +0.02(+7.14%)
Dec 12, 2023 0.3000 0.3095 0.2800 0.2800 2,775 +0.01(+2.38%)
Dec 11, 2023 0.2700 0.3200 0.2700 0.2735 14,327 -0.06(-17.12%)
Dec 08, 2023 0.3148 0.3300 0.2900 0.3300 1,534 +0.02(+4.83%)
Dec 07, 2023 0.2900 0.3148 0.2700 0.3148 44,527 +0.02(+8.55%)
Dec 06, 2023 0.2702 0.2995 0.2702 0.2900 5,620 -0.01(-3.17%)
Dec 05, 2023 0.2980 0.3200 0.2601 0.2995 64,429 +0.02(+6.96%)
Dec 04, 2023 0.2670 0.2980 0.2405 0.2800 12,697 +0.01(+4.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.