Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goal Acquisitions Corp (NQ: PUCK )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 28, 2022 9.930 27,259 +0.01(+0.10%)
Oct 27, 2022 9.935 9.935 9.920 9.920 4,100 -0.02(-0.20%)
Oct 26, 2022 9.915 9.950 9.915 9.940 1,814,784 +0.03(+0.30%)
Oct 25, 2022 9.910 9.920 9.910 9.910 68,575 -0.01(-0.10%)
Oct 24, 2022 9.920 9.920 9.920 9.920 6,130 -0.01(-0.10%)
Oct 21, 2022 9.930 9.930 9.930 9.930 2,902 +0.00(+0.00%)
Oct 20, 2022 9.920 9.930 9.920 9.930 53,640 +0.01(+0.10%)
Oct 19, 2022 9.900 9.920 9.900 9.920 248,270 +0.03(+0.30%)
Oct 18, 2022 9.890 9.890 9.890 9.890 128 -0.02(-0.20%)
Oct 17, 2022 9.890 9.910 9.880 9.910 30,298 +0.00(+0.00%)
Oct 14, 2022 9.880 9.910 9.880 9.910 20,996 +0.02(+0.20%)
Oct 13, 2022 9.900 9.900 9.890 9.890 18,784 +0.01(+0.10%)
Oct 12, 2022 9.880 9.880 9.880 9.880 7,136 +0.02(+0.15%)
Oct 10, 2022 9.865 0 -0.02(-0.15%)
Oct 07, 2022 9.880 9.880 9.880 9.880 125 +0.01(+0.10%)
Oct 06, 2022 9.870 9.870 9.869 9.870 212,052 +0.01(+0.10%)
Oct 04, 2022 9.860 10 +0.00(+0.00%)
Oct 03, 2022 9.860 9.860 9.850 9.860 32,429 +0.01(+0.10%)
Sep 30, 2022 9.850 9.850 9.850 9.850 63,267 +0.00(+0.00%)
Sep 29, 2022 9.850 9.850 9.850 9.850 75,115 +0.00(+0.00%)
Sep 28, 2022 9.850 9.850 9.850 9.850 116 -0.01(-0.10%)
Sep 27, 2022 9.860 9.860 9.830 9.860 941,783 +0.00(+0.00%)
Sep 26, 2022 9.850 9.860 9.830 9.860 83,309 +0.00(+0.00%)
Sep 23, 2022 9.860 9.860 9.860 9.860 160 +0.00(+0.00%)
Sep 22, 2022 9.840 9.860 9.830 9.860 14,577 +0.01(+0.15%)
Sep 21, 2022 9.845 9.850 9.845 9.845 801 -0.00(-0.05%)
Sep 20, 2022 9.850 9.850 9.840 9.850 1,558 +0.00(+0.00%)
Sep 19, 2022 9.850 9.850 9.850 9.850 6,004 -0.01(-0.10%)
Sep 16, 2022 9.850 9.860 9.850 9.860 20,410 +0.00(+0.00%)
Sep 15, 2022 9.850 9.860 9.850 9.860 66,737 +0.01(+0.10%)
Sep 14, 2022 9.850 9.860 9.850 9.850 16,990 +0.00(+0.00%)
Sep 13, 2022 9.860 9.860 9.850 9.850 1,492 -0.01(-0.10%)
Sep 12, 2022 9.850 9.860 9.850 9.860 120,174 +0.00(+0.00%)
Sep 09, 2022 9.870 9.870 9.850 9.860 803,418 +0.00(+0.00%)
Sep 08, 2022 9.860 9.860 9.860 9.860 377 -0.01(-0.10%)
Sep 07, 2022 9.860 9.870 9.850 9.870 126,251 +0.01(+0.10%)
Sep 06, 2022 9.860 9.860 9.850 9.860 113,186 +0.00(+0.00%)
Sep 02, 2022 9.860 9.860 9.860 9.860 100 +0.01(+0.10%)
Sep 01, 2022 9.850 9.850 9.850 9.850 485 -0.00(-0.01%)
Aug 25, 2022 9.851 0 +0.00(+0.01%)
Aug 23, 2022 9.850 20 +0.00(+0.00%)
Aug 19, 2022 9.850 0 -0.01(-0.10%)
Aug 18, 2022 9.850 9.860 9.850 9.860 2,094 +0.00(+0.00%)
Aug 17, 2022 9.860 9.870 9.840 9.860 489,419 -0.02(-0.20%)
Aug 16, 2022 9.860 9.880 9.860 9.880 53,127 +0.02(+0.20%)
Aug 15, 2022 9.850 9.860 9.850 9.860 802,512 +0.01(+0.10%)
Aug 11, 2022 9.850 18 +0.00(+0.00%)
Aug 10, 2022 9.860 9.860 9.850 9.850 2,310 +0.00(+0.00%)
Aug 09, 2022 9.850 9.850 9.850 9.850 1,170 +0.00(+0.00%)
Aug 08, 2022 9.840 9.870 9.840 9.850 107,589 +0.00(+0.00%)
Aug 04, 2022 9.850 171 +0.02(+0.20%)
Aug 03, 2022 9.830 9.840 9.830 9.830 7,743 +0.00(+0.00%)
Aug 02, 2022 9.830 9.830 9.830 9.830 2,511 +0.00(+0.00%)
Aug 01, 2022 9.860 9.860 9.830 9.830 389,317 +0.00(+0.00%)
Jul 29, 2022 9.840 9.850 9.830 9.830 63,930 -0.02(-0.20%)
Jul 28, 2022 9.845 9.850 9.845 9.850 6,087 +0.02(+0.20%)
Jul 27, 2022 9.840 9.850 9.820 9.830 847,684 -0.01(-0.10%)
Jul 26, 2022 9.840 9.845 9.840 9.840 311,751 +0.00(+0.00%)
Jul 25, 2022 9.840 9.840 9.840 9.840 412,602 +0.00(+0.00%)
Jul 22, 2022 9.840 9.840 9.840 9.840 7,001 +0.01(+0.10%)
Jul 21, 2022 9.830 9.830 9.830 9.830 5,100 +0.00(+0.00%)
Jul 20, 2022 9.830 9.830 9.830 9.830 300 +0.00(+0.00%)
Jul 19, 2022 9.840 9.840 9.830 9.830 1,238 -0.01(-0.10%)
Jul 18, 2022 9.860 9.860 9.840 9.840 995 -0.03(-0.30%)
Jul 15, 2022 9.870 9.870 9.870 9.870 104 +0.05(+0.56%)
Jul 14, 2022 9.840 9.840 9.810 9.815 2,172 +0.00(+0.05%)
Jul 12, 2022 9.810 25 +0.01(+0.10%)
Jul 11, 2022 9.800 9.800 9.800 9.800 2,779 +0.02(+0.20%)
Jul 07, 2022 9.780 12 -0.02(-0.20%)
Jul 06, 2022 9.810 9.810 9.800 9.800 2,627 +0.00(+0.00%)
Jul 01, 2022 9.800 1 +0.01(+0.10%)
Jun 30, 2022 9.810 9.810 9.780 9.790 7,851 +0.00(+0.00%)
Jun 29, 2022 9.790 9.820 9.790 9.790 1,627 -0.01(-0.10%)
Jun 28, 2022 9.800 9.820 9.800 9.800 34,113 -0.01(-0.10%)
Jun 27, 2022 9.810 9.820 9.805 9.810 4,321 +0.00(+0.00%)
Jun 24, 2022 9.810 9.820 9.810 9.810 203,258 -0.02(-0.20%)
Jun 23, 2022 9.800 9.830 9.800 9.830 115,127 +0.03(+0.31%)
Jun 22, 2022 9.800 9.800 9.800 9.800 361 -0.01(-0.10%)
Jun 21, 2022 9.810 9.810 9.810 9.810 9,352 +0.01(+0.10%)
Jun 17, 2022 9.790 9.800 9.790 9.800 14,936 -0.01(-0.10%)
Jun 16, 2022 9.790 9.840 9.790 9.810 10,438 -0.03(-0.30%)
Jun 15, 2022 9.810 9.840 9.810 9.840 644 +0.06(+0.61%)
Jun 14, 2022 9.810 9.820 9.780 9.780 6,604 -0.01(-0.10%)
Jun 13, 2022 9.800 9.800 9.790 9.790 57,692 -0.05(-0.51%)
Jun 10, 2022 9.840 9.840 9.840 9.840 128 +0.01(+0.10%)
Jun 09, 2022 9.790 9.830 9.780 9.830 373,348 +0.02(+0.20%)
Jun 03, 2022 9.810 53 +0.01(+0.10%)
Jun 02, 2022 9.800 9.800 9.790 9.800 106,613 -0.01(-0.10%)
Jun 01, 2022 9.810 9.810 9.810 9.810 835 +0.02(+0.20%)
May 31, 2022 9.790 9.790 9.790 9.790 34,822 +0.00(+0.00%)
May 27, 2022 9.800 9.800 9.785 9.790 128,371 +0.02(+0.20%)
May 26, 2022 9.800 9.800 9.770 9.770 559 -0.01(-0.10%)
May 25, 2022 9.770 9.780 9.770 9.780 599 +0.00(+0.00%)
May 24, 2022 9.780 9.780 9.780 9.780 146 +0.01(+0.10%)
May 23, 2022 9.770 9.770 9.760 9.770 4,467 +0.02(+0.21%)
May 20, 2022 9.750 9.750 9.750 9.750 101 +0.00(+0.00%)
May 19, 2022 9.750 9.750 9.750 9.750 1,021 +0.01(+0.10%)
May 18, 2022 9.740 9.770 9.730 9.740 138,047 +0.01(+0.10%)
May 16, 2022 9.730 109 -0.04(-0.41%)
May 13, 2022 9.770 9.790 9.770 9.770 1,474 -0.01(-0.10%)
May 12, 2022 9.780 9.780 9.780 9.780 757 -0.02(-0.20%)
May 11, 2022 9.800 9.800 9.800 9.800 323 +0.02(+0.20%)
May 10, 2022 9.790 9.790 9.770 9.780 19,847 +0.00(+0.00%)
May 09, 2022 9.800 9.820 9.780 9.780 106,762 -0.03(-0.31%)
May 06, 2022 9.810 9.820 9.800 9.810 6,057 -0.02(-0.20%)
May 04, 2022 9.830 5 +0.03(+0.31%)
May 02, 2022 9.800 10 +0.00(+0.00%)
Apr 29, 2022 9.810 9.810 9.800 9.800 17,853 -0.01(-0.15%)
Apr 28, 2022 9.820 9.820 9.800 9.815 14,016 -0.02(-0.15%)
Apr 27, 2022 9.830 9.830 9.830 9.830 803 +0.00(+0.00%)
Apr 26, 2022 9.830 9.830 9.800 9.830 163,327 +0.02(+0.20%)
Apr 25, 2022 9.810 9.810 9.800 9.810 7,319 +0.01(+0.10%)
Apr 22, 2022 9.810 9.810 9.800 9.800 7,175 -0.01(-0.10%)
Apr 21, 2022 9.800 9.810 9.790 9.810 7,736 +0.00(+0.00%)
Apr 20, 2022 9.810 9.810 9.810 9.810 2,315 +0.02(+0.20%)
Apr 19, 2022 9.790 9.790 9.790 9.790 298 +0.00(+0.00%)
Apr 18, 2022 9.810 9.810 9.790 9.790 3,246 -0.01(-0.10%)
Apr 14, 2022 9.800 9.800 9.800 9.800 2,210 +0.01(+0.10%)
Apr 13, 2022 9.800 9.800 9.790 9.790 42,664 -0.02(-0.20%)
Apr 12, 2022 9.780 9.810 9.780 9.810 385 +0.02(+0.20%)
Apr 11, 2022 9.790 9.790 9.790 9.790 4,305 +0.01(+0.10%)
Apr 08, 2022 9.770 9.780 9.770 9.780 7,056 +0.01(+0.10%)
Apr 06, 2022 9.770 15 -0.01(-0.10%)
Apr 05, 2022 9.780 9.780 9.780 9.780 1,605 +0.00(+0.00%)
Apr 01, 2022 9.780 295 +0.02(+0.20%)
Mar 31, 2022 9.760 9.775 9.760 9.760 9,738 -0.01(-0.10%)
Mar 29, 2022 9.770 7 +0.01(+0.10%)
Mar 28, 2022 9.740 9.760 9.740 9.760 11,125 +0.01(+0.10%)
Mar 25, 2022 9.730 9.755 9.730 9.750 108,649 +0.00(+0.00%)
Mar 24, 2022 9.750 9.750 9.750 9.750 7,203 +0.00(+0.00%)
Mar 22, 2022 9.750 29 +0.00(+0.00%)
Mar 21, 2022 9.740 9.750 9.740 9.750 6,770 +0.01(+0.05%)
Mar 18, 2022 9.750 9.750 9.745 9.745 34,311 -0.01(-0.05%)
Mar 17, 2022 9.750 9.750 9.750 9.750 509 +0.01(+0.10%)
Mar 16, 2022 9.740 9.740 9.740 9.740 2,170 +0.00(+0.00%)
Mar 15, 2022 9.750 9.750 9.740 9.740 27,205 +0.00(+0.00%)
Mar 14, 2022 9.740 9.740 9.740 9.740 952 -0.01(-0.10%)
Mar 09, 2022 9.750 599 +0.01(+0.10%)
Mar 08, 2022 9.750 9.750 9.740 9.740 617 +0.00(+0.00%)
Mar 04, 2022 9.740 91 +0.00(+0.00%)
Mar 03, 2022 9.740 9.745 9.740 9.740 206,485 +0.00(+0.00%)
Mar 01, 2022 9.740 46 +0.02(+0.21%)
Feb 28, 2022 9.740 9.740 9.720 9.720 17,457 -0.02(-0.21%)
Feb 25, 2022 9.730 9.740 9.730 9.740 6,681 -0.01(-0.10%)
Feb 24, 2022 9.730 9.750 9.720 9.750 22,193 +0.04(+0.41%)
Feb 23, 2022 9.725 9.725 9.710 9.710 3,601 -0.01(-0.10%)
Feb 22, 2022 9.750 9.750 9.700 9.720 22,865 -0.01(-0.10%)
Feb 18, 2022 9.730 0 -0.01(-0.10%)
Feb 17, 2022 9.740 9.740 9.740 9.740 344 -0.01(-0.10%)
Feb 16, 2022 9.750 9.750 9.730 9.750 15,974 +0.04(+0.41%)
Feb 15, 2022 9.710 9.715 9.710 9.710 1,440 -0.01(-0.10%)
Feb 14, 2022 9.700 9.725 9.700 9.720 162,138 +0.02(+0.21%)
Feb 11, 2022 9.710 9.715 9.700 9.700 21,078 +0.00(+0.00%)
Feb 10, 2022 9.700 9.710 9.700 9.700 653,001 +0.00(+0.00%)
Feb 09, 2022 9.720 9.720 9.700 9.700 44,423 -0.05(-0.51%)
Feb 08, 2022 9.700 9.750 9.700 9.750 133,744 +0.04(+0.41%)
Feb 07, 2022 9.700 9.720 9.700 9.710 69,265 +0.00(+0.00%)
Feb 04, 2022 9.700 9.710 9.700 9.710 62,650 +0.00(+0.00%)
Feb 03, 2022 9.700 9.720 9.710 70,768 +0.00(+0.00%)
Feb 02, 2022 9.700 9.715 9.700 9.710 35,827 +0.00(+0.00%)
Feb 01, 2022 9.690 9.730 9.690 9.710 38,125 +0.02(+0.21%)
Jan 31, 2022 9.670 9.690 9.670 9.690 29,586 +0.04(+0.41%)
Jan 28, 2022 9.660 9.680 9.650 9.650 20,501 -0.03(-0.31%)
Jan 27, 2022 9.680 9.690 9.680 9.680 18,016 +0.01(+0.10%)
Jan 26, 2022 9.670 9.690 9.670 9.670 24,296 -0.02(-0.21%)
Jan 24, 2022 9.690 8 -0.01(-0.10%)
Jan 21, 2022 9.700 9.710 9.700 9.700 20,467 +0.00(+0.00%)
Jan 20, 2022 9.700 9.700 9.700 9.700 2,045 +0.00(+0.00%)
Jan 19, 2022 9.700 9.700 9.700 9.700 456 +0.00(+0.00%)
Jan 18, 2022 9.700 9.700 9.700 9.700 1,561 +0.00(+0.00%)
Jan 14, 2022 9.700 0 -0.02(-0.21%)
Jan 13, 2022 9.720 9.720 9.720 9.720 5,819 -0.01(-0.10%)
Jan 12, 2022 9.710 9.730 9.710 9.730 200,250 -0.01(-0.10%)
Jan 11, 2022 9.730 9.740 9.700 9.740 146,270 +0.01(+0.10%)
Jan 10, 2022 9.730 9.730 9.730 9.730 386 +0.00(+0.00%)
Jan 07, 2022 9.740 9.750 9.730 9.730 2,399 +0.00(+0.00%)
Jan 06, 2022 9.730 9.730 9.730 9.730 5,135 +0.00(+0.00%)
Jan 05, 2022 9.730 9.730 9.730 9.730 5,008 +0.00(+0.00%)
Jan 04, 2022 9.730 9.770 9.730 9.730 8,539 -0.01(-0.10%)
Jan 03, 2022 9.740 9.770 9.720 9.740 11,951 +0.01(+0.10%)
Dec 31, 2021 9.700 9.730 9.700 9.730 9,404 +0.00(+0.00%)
Dec 30, 2021 9.700 9.730 9.700 9.730 5,276 +0.01(+0.10%)
Dec 29, 2021 9.720 9.770 9.690 9.720 11,511 -0.03(-0.31%)
Dec 28, 2021 9.720 9.760 9.720 9.750 4,336 +0.02(+0.21%)
Dec 27, 2021 9.740 9.740 9.730 9.730 1,880 +0.03(+0.31%)
Dec 23, 2021 9.710 9.725 9.700 9.700 3,525 +0.00(+0.00%)
Dec 22, 2021 9.710 9.710 9.700 9.700 2,256 -0.05(-0.51%)
Dec 21, 2021 9.720 9.750 9.720 9.750 1,103 +0.00(+0.00%)
Dec 20, 2021 9.700 9.750 9.700 9.750 10,078 -0.01(-0.10%)
Dec 17, 2021 9.750 9.760 9.720 9.760 2,123 +0.03(+0.31%)
Dec 16, 2021 9.730 9.730 9.730 9.730 324 -0.01(-0.10%)
Dec 15, 2021 9.740 9.760 9.730 9.740 1,575 -0.02(-0.20%)
Dec 14, 2021 9.740 9.760 9.730 9.760 17,883 +0.00(+0.00%)
Dec 13, 2021 9.760 9.760 9.760 9.760 543 +0.00(+0.00%)
Dec 10, 2021 9.740 9.770 9.740 9.760 13,365 +0.00(+0.00%)
Dec 09, 2021 9.760 9.760 9.740 9.760 408,386 +0.00(+0.00%)
Dec 08, 2021 9.770 9.770 9.720 9.760 39,522 -0.01(-0.05%)
Dec 07, 2021 9.760 9.770 9.760 9.765 1,133 +0.02(+0.18%)
Dec 06, 2021 9.770 9.780 9.770 9.748 6,812 +0.01(+0.08%)
Dec 03, 2021 9.750 9.770 9.740 9.740 6,386 -0.04(-0.41%)
Dec 02, 2021 9.730 9.780 9.720 9.780 19,806 +0.04(+0.41%)
Dec 01, 2021 9.780 9.780 9.730 9.740 8,587 -0.03(-0.31%)
Nov 30, 2021 9.750 9.770 9.750 9.770 15,311 +0.01(+0.10%)
Nov 29, 2021 9.760 9.760 9.760 9.760 2,129 +0.01(+0.10%)
Nov 26, 2021 9.750 9.770 9.740 9.750 4,594 +0.02(+0.21%)
Nov 24, 2021 9.750 9.750 9.730 9.730 3,540 -0.05(-0.51%)
Nov 23, 2021 9.740 9.780 9.740 9.780 27,981 +0.04(+0.41%)
Nov 22, 2021 9.740 9.760 9.740 9.740 1,938 -0.04(-0.41%)
Nov 19, 2021 9.740 9.780 9.730 9.780 33,127 +0.02(+0.20%)
Nov 17, 2021 9.760 9.760 9.760 45 +0.00(+0.00%)
Nov 16, 2021 9.750 9.770 9.750 9.760 4,726 +0.01(+0.10%)
Nov 15, 2021 9.740 9.750 9.740 9.750 23,140 +0.01(+0.10%)
Nov 12, 2021 9.740 9.750 9.740 9.740 12,520 +0.00(+0.00%)
Nov 09, 2021 9.740 9.770 9.730 9.740 79,768 +0.00(+0.00%)
Nov 08, 2021 9.770 9.770 9.740 9.740 6,956 +0.00(+0.00%)
Nov 04, 2021 9.740 9.740 9.740 1 -0.01(-0.10%)
Nov 03, 2021 9.750 9.750 9.730 9.750 7,065 +0.00(+0.00%)
Nov 02, 2021 9.730 9.750 9.730 9.750 2,140 +0.00(+0.00%)
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.