GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	60.41	61.03	58.26	60.26	-	1.10%	114,950
Nov 5, 2025	57.16	60.33	56.87	59.61	59.61	5.06%	131,345
Nov 4, 2025	56.12	58.26	56.12	56.74	56.74	-4.51%	274,706
Nov 3, 2025	58.86	60.00	57.75	59.42	59.42	1.50%	264,880
Oct 31, 2025	59.25	60.27	56.70	58.54	58.54	-0.07%	285,045
Oct 30, 2025	61.35	62.45	57.84	58.58	58.58	4.55%	581,898
Oct 29, 2025	53.28	56.06	53.22	56.03	56.03	5.28%	251,713
Oct 28, 2025	53.95	54.27	52.68	53.22	53.22	-0.97%	124,991
Oct 27, 2025	52.17	54.00	51.94	53.74	53.74	7.05%	82,740
Oct 24, 2025	48.76	50.84	48.59	50.20	50.20	5.35%	66,892
Oct 23, 2025	47.53	48.33	47.36	47.65	47.65	0.85%	46,453
Oct 22, 2025	48.31	48.88	46.58	47.25	47.25	1.08%	146,660
Oct 21, 2025	48.37	48.37	44.32	46.75	46.75	-4.54%	187,460
Oct 20, 2025	48.09	49.22	48.09	48.97	48.97	2.83%	63,688
Oct 17, 2025	46.78	48.11	45.80	47.62	47.62	1.10%	102,602
Oct 16, 2025	47.29	49.18	46.74	47.10	47.10	0.41%	114,876
Oct 15, 2025	45.80	47.35	45.29	46.91	46.91	4.36%	65,432
Oct 14, 2025	43.23	45.60	43.23	44.95	44.95	1.22%	56,808
Oct 13, 2025	43.07	44.52	43.07	44.41	44.41	5.94%	38,887
Oct 10, 2025	43.59	44.53	41.70	41.92	41.92	-4.07%	94,980
Oct 9, 2025	44.99	44.99	42.81	43.70	43.70	-2.59%	63,658
Oct 8, 2025	45.40	45.51	44.75	44.86	44.86	-1.28%	50,065
Oct 7, 2025	46.48	47.11	45.44	45.44	45.44	-3.57%	65,264
Oct 6, 2025	44.98	47.32	44.98	47.12	47.12	3.99%	81,410
Oct 3, 2025	44.89	45.59	43.88	45.31	45.31	0.02%	68,362
Oct 2, 2025	45.00	45.71	44.20	45.30	45.30	0.64%	69,746
Oct 1, 2025	43.37	45.61	42.83	45.01	45.01	1.60%	77,001
Sep 30, 2025	44.20	44.34	42.95	44.30	44.30	-0.86%	118,685
Sep 29, 2025	46.19	47.31	44.24	44.69	44.69	-2.35%	90,181
Sep 26, 2025	45.76	46.77	45.58	45.76	45.76	0.68%	44,537
Sep 25, 2025	44.68	45.78	43.82	45.45	45.45	-1.07%	74,409
Sep 24, 2025	47.63	47.63	45.80	45.94	45.94	-3.75%	76,542
Sep 23, 2025	48.09	48.47	47.29	47.73	47.73	-0.33%	52,721
Sep 22, 2025	48.51	48.93	47.21	47.89	47.89	-1.95%	191,810
Sep 19, 2025	48.12	49.29	47.79	48.84	48.84	2.09%	45,842
Sep 18, 2025	47.71	48.30	46.92	47.84	47.84	2.29%	47,315
Sep 17, 2025	47.53	47.53	45.86	46.77	46.77	-1.50%	70,826
Sep 16, 2025	47.95	47.95	46.88	47.48	47.48	-0.34%	83,313
Sep 15, 2025	45.21	47.87	45.21	47.64	47.64	8.64%	102,553
Sep 12, 2025	43.86	44.12	42.93	43.85	43.85	0.48%	168,345
Sep 11, 2025	43.25	44.26	42.23	43.64	43.64	1.09%	82,568
Sep 10, 2025	43.32	44.11	42.75	43.17	43.17	-0.51%	150,708
Sep 9, 2025	41.24	43.55	41.16	43.39	43.39	5.34%	90,800
Sep 8, 2025	41.76	42.79	41.19	41.19	41.19	-1.15%	146,836
Sep 5, 2025	40.69	41.95	40.67	41.67	41.67	2.31%	81,366
Sep 4, 2025	39.80	40.78	38.75	40.73	40.73	1.14%	174,930
Sep 3, 2025	38.82	40.45	38.34	40.27	40.27	17.99%	293,367
Sep 2, 2025	33.19	34.22	32.51	34.13	34.13	-1.53%	157,232
Aug 29, 2025	33.85	35.18	33.85	34.66	34.66	1.17%	124,133
Aug 28, 2025	33.42	34.50	33.42	34.26	34.26	3.85%	47,383