Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Goal Acquisitions Corp. (PUCK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

10.76

-0.01

(-0.09%)

At close: 04:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	10.76	10.76	10.76	10.76	10.76	-
01 May 2024	10.76	10.76	10.76	10.76	10.76	-
30 Apr 2024	10.76	10.76	10.76	10.76	10.76	-
29 Apr 2024	10.76	10.76	10.76	10.76	10.76	400
26 Apr 2024	10.74	10.74	10.74	10.74	10.74	-
25 Apr 2024	10.74	10.74	10.74	10.74	10.74	-
24 Apr 2024	10.74	10.74	10.74	10.74	10.74	-
23 Apr 2024	10.78	10.78	10.74	10.74	10.74	4,300
22 Apr 2024	10.80	10.80	10.80	10.80	10.80	-
19 Apr 2024	10.80	10.80	10.80	10.80	10.80	-
18 Apr 2024	10.82	10.82	10.80	10.80	10.80	2,400
17 Apr 2024	10.80	10.80	10.80	10.80	10.80	-
16 Apr 2024	10.80	10.80	10.80	10.80	10.80	700
15 Apr 2024	10.77	10.77	10.77	10.77	10.77	-
12 Apr 2024	10.77	10.77	10.77	10.77	10.77	200
11 Apr 2024	11.00	11.00	11.00	11.00	11.00	-
10 Apr 2024	11.00	11.00	11.00	11.00	11.00	-
09 Apr 2024	11.00	11.00	11.00	11.00	11.00	100
08 Apr 2024	11.00	11.00	11.00	11.00	11.00	-
05 Apr 2024	11.00	11.00	11.00	11.00	11.00	-
04 Apr 2024	11.00	11.00	11.00	11.00	11.00	-
03 Apr 2024	10.90	11.00	10.90	11.00	11.00	1,000
02 Apr 2024	10.80	10.80	10.80	10.80	10.80	500
01 Apr 2024	10.80	10.80	10.80	10.80	10.80	-
28 Mar 2024	10.80	10.80	10.80	10.80	10.80	-
27 Mar 2024	10.80	10.80	10.80	10.80	10.80	-
26 Mar 2024	10.80	10.80	10.80	10.80	10.80	-
25 Mar 2024	10.84	10.84	10.80	10.80	10.80	1,200
22 Mar 2024	10.78	10.78	10.78	10.78	10.78	-
21 Mar 2024	10.78	10.78	10.78	10.78	10.78	-
20 Mar 2024	10.78	10.78	10.78	10.78	10.78	-
19 Mar 2024	10.78	10.78	10.78	10.78	10.78	-
18 Mar 2024	10.78	10.78	10.78	10.78	10.78	-
15 Mar 2024	10.78	10.78	10.78	10.78	10.78	-
14 Mar 2024	10.78	10.78	10.78	10.78	10.78	100
13 Mar 2024	10.78	10.78	10.78	10.78	10.78	100
12 Mar 2024	10.80	10.80	10.80	10.80	10.80	-
11 Mar 2024	10.80	10.80	10.80	10.80	10.80	-
08 Mar 2024	10.80	10.80	10.80	10.80	10.80	-
07 Mar 2024	10.80	10.80	10.80	10.80	10.80	-
06 Mar 2024	10.80	10.80	10.80	10.80	10.80	-
05 Mar 2024	10.80	10.80	10.80	10.80	10.80	400
04 Mar 2024	10.73	10.73	10.70	10.70	10.70	400
01 Mar 2024	10.70	10.70	10.70	10.70	10.70	100
29 Feb 2024	10.75	10.75	10.75	10.75	10.75	-
28 Feb 2024	10.75	10.75	10.75	10.75	10.75	-
27 Feb 2024	10.75	10.75	10.75	10.75	10.75	-
26 Feb 2024	10.75	10.75	10.75	10.75	10.75	-
23 Feb 2024	10.75	10.75	10.75	10.75	10.75	100
22 Feb 2024	10.73	10.75	10.73	10.75	10.75	600
21 Feb 2024	10.73	10.73	10.73	10.73	10.73	-
20 Feb 2024	10.70	10.73	10.70	10.73	10.73	900
16 Feb 2024	10.80	10.80	10.80	10.80	10.80	-
15 Feb 2024	10.75	10.80	10.75	10.80	10.80	300
14 Feb 2024	10.78	10.78	10.78	10.78	10.78	-
13 Feb 2024	10.78	10.78	10.78	10.78	10.78	-
12 Feb 2024	10.78	10.78	10.78	10.78	10.78	-
09 Feb 2024	10.78	10.78	10.78	10.78	10.78	100
08 Feb 2024	10.80	10.80	10.80	10.80	10.80	1,000
07 Feb 2024	10.75	10.75	10.75	10.75	10.75	1,200
06 Feb 2024	10.71	10.76	10.71	10.76	10.76	1,300
05 Feb 2024	10.81	10.81	10.71	10.71	10.71	10,000
02 Feb 2024	10.86	10.86	10.86	10.86	10.86	-
01 Feb 2024	10.86	10.86	10.86	10.86	10.86	-
31 Jan 2024	10.86	10.86	10.86	10.86	10.86	200
30 Jan 2024	10.89	10.90	10.89	10.90	10.90	900
29 Jan 2024	10.81	10.81	10.81	10.81	10.81	900
26 Jan 2024	10.81	10.81	10.81	10.81	10.81	-
25 Jan 2024	10.79	10.81	10.79	10.81	10.81	300
24 Jan 2024	10.88	10.88	10.86	10.86	10.86	800
23 Jan 2024	10.82	10.89	10.82	10.88	10.88	1,100
22 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
19 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
18 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
17 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
16 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
12 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
11 Jan 2024	10.76	10.76	10.76	10.76	10.76	600
10 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
09 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
08 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
05 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
04 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
03 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
02 Jan 2024	10.76	10.76	10.76	10.76	10.76	-
29 Dec 2023	10.77	10.77	10.76	10.76	10.76	400
28 Dec 2023	10.77	10.77	10.77	10.77	10.77	-
27 Dec 2023	10.77	10.77	10.77	10.77	10.77	-
26 Dec 2023	10.77	10.77	10.77	10.77	10.77	100
22 Dec 2023	10.80	10.80	10.80	10.80	10.80	100
21 Dec 2023	10.75	10.75	10.75	10.75	10.75	400
20 Dec 2023	10.75	10.75	10.75	10.75	10.75	-
19 Dec 2023	10.75	10.75	10.75	10.75	10.75	-
18 Dec 2023	10.75	10.75	10.75	10.75	10.75	100
15 Dec 2023	10.76	10.76	10.76	10.76	10.76	100
14 Dec 2023	10.76	10.76	10.76	10.76	10.76	-
13 Dec 2023	10.76	10.76	10.76	10.76	10.76	-
12 Dec 2023	10.76	10.76	10.76	10.76	10.76	-
11 Dec 2023	10.76	10.76	10.76	10.76	10.76	500
08 Dec 2023	10.79	10.79	10.79	10.79	10.79	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,904.67+163.64(+0.32%)

Meet one of the UK’s largest unknown start-ups

Goal Acquisitions Corp. (PUCK)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,904.67
+163.64(+0.32%)