GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.02	33.02	31.75	32.38	32.38	-2.72%	13,408
Nov 19, 2024	31.66	33.45	31.66	33.29	33.29	3.12%	9,213
Nov 18, 2024	31.57	32.28	31.52	32.28	32.28	3.46%	15,114
Nov 15, 2024	31.94	31.94	30.84	31.20	31.20	-3.91%	15,392
Nov 14, 2024	33.44	33.44	32.10	32.47	32.47	-3.51%	21,583
Nov 13, 2024	34.39	34.39	33.65	33.65	33.65	-3.03%	36,470
Nov 12, 2024	33.89	35.01	33.89	34.70	34.70	1.46%	18,801
Nov 11, 2024	33.68	34.32	33.68	34.20	34.20	2.06%	11,566
Nov 8, 2024	33.79	34.05	33.51	33.51	33.51	-2.59%	12,174
Nov 7, 2024	33.34	34.41	33.33	34.40	34.40	4.40%	23,503
Nov 6, 2024	32.00	33.05	32.00	32.95	32.95	7.96%	67,820
Nov 5, 2024	30.41	30.74	30.26	30.52	30.52	0.79%	17,095
Nov 4, 2024	30.58	30.58	29.85	30.28	30.28	-2.35%	20,127
Nov 1, 2024	30.86	31.45	30.33	31.01	31.01	-0.29%	17,628
Oct 31, 2024	31.85	33.14	31.10	31.10	31.10	-4.01%	45,759
Oct 30, 2024	34.75	35.06	32.18	32.40	32.40	5.88%	118,926
Oct 29, 2024	29.80	30.86	29.72	30.60	30.60	3.29%	149,273
Oct 28, 2024	30.32	30.34	28.80	29.62	29.62	1.63%	37,665
Oct 25, 2024	28.93	29.29	28.56	29.15	29.15	3.15%	26,707
Oct 24, 2024	27.92	28.53	27.92	28.26	28.26	-0.08%	5,811
Oct 23, 2024	29.18	29.24	28.07	28.28	28.28	-3.07%	19,102
Oct 22, 2024	28.75	29.34	28.70	29.18	29.18	1.63%	6,095
Oct 21, 2024	28.71	28.85	28.50	28.71	28.71	0.58%	17,852
Oct 18, 2024	28.65	28.82	28.55	28.55	28.55	0.66%	4,587
Oct 17, 2024	29.22	29.26	28.36	28.36	28.36	-2.76%	11,902
Oct 16, 2024	28.85	29.17	28.79	29.17	29.17	-0.04%	4,896
Oct 15, 2024	29.47	29.78	29.18	29.18	29.18	0.40%	5,190
Oct 14, 2024	29.22	29.50	28.71	29.06	29.06	2.36%	7,225
Oct 11, 2024	27.90	28.61	27.90	28.39	28.39	1.41%	22,788
Oct 10, 2024	27.91	28.31	27.65	28.00	28.00	0.28%	34,548
Oct 9, 2024	28.53	29.10	27.48	27.92	27.92	-3.38%	22,745
Oct 8, 2024	28.90	28.91	28.49	28.89	28.89	1.86%	8,117
Oct 7, 2024	29.90	29.90	28.37	28.37	28.37	-5.26%	32,677
Oct 4, 2024	30.09	30.11	29.43	29.94	29.94	1.73%	9,915
Oct 3, 2024	29.07	29.69	29.07	29.43	29.43	-0.48%	5,533
Oct 2, 2024	29.94	29.94	29.22	29.57	29.57	-1.12%	7,579
Oct 1, 2024	30.21	30.57	29.10	29.91	29.91	1.35%	38,698
Sep 30, 2024	29.11	29.51	28.79	29.51	29.51	2.23%	11,402
Sep 27, 2024	28.34	29.47	28.34	28.87	28.87	1.46%	21,503
Sep 26, 2024	28.85	28.85	28.36	28.45	28.45	1.39%	6,826
Sep 25, 2024	28.15	28.46	28.05	28.06	28.06	-0.78%	5,785
Sep 24, 2024	28.29	28.60	27.86	28.28	28.28	0.50%	11,406
Sep 23, 2024	29.22	29.22	28.14	28.14	28.14	-1.81%	14,485
Sep 20, 2024	28.54	28.66	28.23	28.66	28.66	1.42%	12,827
Sep 19, 2024	28.56	28.65	28.04	28.26	28.26	3.06%	13,811
Sep 18, 2024	27.31	27.47	27.04	27.42	27.42	0.67%	10,623
Sep 17, 2024	27.22	27.58	27.02	27.24	27.24	1.49%	13,705
Sep 16, 2024	26.47	26.89	26.47	26.84	26.84	0.83%	12,810
Sep 13, 2024	26.18	26.84	26.14	26.62	26.62	3.69%	29,217
Sep 12, 2024	25.56	25.73	25.20	25.67	25.67	4.15%	16,445
Sep 11, 2024	24.23	24.65	23.59	24.65	24.65	2.90%	30,274
Sep 10, 2024	24.51	24.64	23.89	23.96	23.96	0.74%	10,089
Sep 9, 2024	24.99	25.34	23.42	23.78	23.78	-3.49%	64,222
Sep 6, 2024	26.91	26.91	24.64	24.64	24.64	-7.73%	8,480
Sep 5, 2024	26.36	27.32	26.36	26.70	26.70	0.55%	4,136
Sep 4, 2024	26.43	27.40	26.43	26.56	26.56	-0.69%	4,561
Sep 3, 2024	28.00	28.13	26.59	26.74	26.74	-8.19%	12,497
Aug 30, 2024	29.05	29.13	28.67	29.13	29.13	1.75%	4,694
Aug 29, 2024	29.50	30.12	28.50	28.63	28.63	-1.53%	6,409
Aug 28, 2024	29.01	29.07	28.53	29.07	29.07	-1.83%	6,749
Aug 27, 2024	30.01	30.20	29.58	29.61	29.61	-1.87%	3,271
Aug 26, 2024	30.10	30.32	30.07	30.18	30.18	0.32%	3,495
Aug 23, 2024	29.61	30.21	29.61	30.08	30.08	2.17%	8,164
Aug 22, 2024	30.60	30.65	29.44	29.44	29.44	-2.45%	18,472
Aug 21, 2024	29.90	30.43	29.90	30.18	30.18	-1.57%	10,874
Aug 20, 2024	30.85	31.17	30.63	30.66	30.66	0.73%	16,443
Aug 19, 2024	30.08	30.44	29.74	30.44	30.44	4.35%	20,672
Aug 16, 2024	28.70	29.96	28.70	29.17	29.17	2.04%	15,523
Aug 15, 2024	28.54	28.67	28.10	28.58	28.58	1.00%	15,378
Aug 14, 2024	29.00	29.00	27.50	28.30	28.30	-4.50%	12,846
Aug 13, 2024	29.62	29.70	29.29	29.64	29.64	2.43%	7,752
Aug 12, 2024	29.12	29.17	28.93	28.93	28.93	-1.76%	2,370
Aug 9, 2024	28.19	29.45	28.10	29.45	29.45	1.59%	3,039
Aug 8, 2024	28.83	29.44	28.83	28.99	28.99	4.04%	3,817
Aug 7, 2024	29.20	29.20	27.86	27.86	27.86	0.05%	3,680
Aug 6, 2024	27.41	28.25	27.25	27.85	27.85	-0.07%	14,012
Aug 5, 2024	26.56	29.41	26.56	27.87	27.87	-9.25%	25,800
Aug 2, 2024	31.09	31.09	30.15	30.71	30.71	-4.62%	13,126
Aug 1, 2024	32.13	33.41	31.67	32.20	32.20	-1.24%	7,261
Jul 31, 2024	33.32	33.51	32.25	32.60	32.60	1.36%	41,264
Jul 30, 2024	32.00	32.44	31.65	32.16	32.16	1.27%	8,958
Jul 29, 2024	31.59	32.19	31.38	31.76	31.76	3.10%	10,335
Jul 26, 2024	30.47	31.27	29.95	30.80	30.80	-1.27%	14,181
Jul 25, 2024	33.06	33.30	31.20	31.20	31.20	-5.63%	23,652
Jul 24, 2024	33.84	34.52	32.84	33.06	33.06	-10.21%	48,821
Jul 23, 2024	36.99	37.48	36.82	36.82	36.82	0.25%	63,117
Jul 22, 2024	36.45	37.11	36.33	36.73	36.73	4.52%	12,583
Jul 19, 2024	35.59	35.96	35.14	35.14	35.14	-0.06%	7,364
Jul 18, 2024	36.96	36.96	34.80	35.16	35.16	-3.73%	22,663
Jul 17, 2024	37.03	37.08	36.15	36.52	36.52	-3.12%	10,103
Jul 16, 2024	39.71	39.71	37.65	37.70	37.70	-2.69%	10,898
Jul 15, 2024	38.00	39.00	38.00	38.74	38.74	1.34%	5,159
Jul 12, 2024	38.48	38.82	38.12	38.23	38.23	-0.97%	23,402
Jul 11, 2024	40.61	40.61	38.35	38.61	38.61	-5.61%	17,474
Jul 10, 2024	39.85	40.90	39.85	40.90	40.90	2.51%	14,842
Jul 9, 2024	40.82	40.82	39.82	39.90	39.90	-0.13%	13,495
Jul 8, 2024	40.79	40.79	39.45	39.95	39.95	-1.51%	13,517
Jul 5, 2024	39.81	40.68	39.81	40.56	40.56	4.77%	13,610
Jul 3, 2024	38.42	38.72	37.98	38.72	38.72	0.95%	4,572
Jul 2, 2024	37.19	38.35	37.12	38.35	38.35	1.99%	5,961