GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	69.82	71.55	69.69	70.21	70.21	0.14%	31,411
Dec 29, 2025	69.23	70.32	69.21	70.11	70.11	-0.51%	66,864
Dec 26, 2025	70.70	71.00	69.89	70.47	70.47	-0.40%	53,219
Dec 24, 2025	71.01	71.09	69.77	70.75	70.75	-0.67%	30,407
Dec 23, 2025	68.98	71.39	68.98	71.23	71.02	2.70%	60,025
Dec 22, 2025	69.29	69.41	67.41	69.36	69.15	1.60%	58,202
Dec 19, 2025	65.98	68.27	65.50	68.27	68.07	3.13%	125,851
Dec 18, 2025	65.84	66.70	64.98	66.20	66.00	3.84%	124,749
Dec 17, 2025	68.51	68.51	63.53	63.75	63.56	-6.08%	276,901
Dec 16, 2025	67.14	69.71	66.39	67.88	67.68	-1.29%	215,314
Dec 15, 2025	70.20	70.20	67.11	68.77	68.56	-0.85%	69,697
Dec 12, 2025	71.49	71.62	67.70	69.36	69.15	-2.10%	118,161
Dec 11, 2025	73.87	74.55	69.03	70.85	70.64	-4.35%	156,770
Dec 10, 2025	71.94	74.50	71.84	74.07	73.85	1.65%	88,882
Dec 9, 2025	70.69	73.15	70.50	72.87	72.65	2.36%	72,136
Dec 8, 2025	74.47	74.60	70.15	71.19	70.98	-4.90%	196,460
Dec 5, 2025	73.80	75.56	73.80	74.86	74.64	2.31%	125,644
Dec 4, 2025	75.25	75.25	71.82	73.17	72.95	-1.44%	111,938
Dec 3, 2025	71.88	74.73	71.40	74.24	74.02	2.88%	106,132
Dec 2, 2025	72.21	73.15	71.35	72.16	71.94	0.47%	168,137
Dec 1, 2025	72.77	73.68	71.21	71.82	71.61	-3.14%	209,337
Nov 28, 2025	75.28	77.14	72.65	74.15	73.93	0.05%	154,897
Nov 26, 2025	74.18	76.29	72.65	74.11	73.89	-2.37%	475,374
Nov 25, 2025	77.55	78.00	73.10	75.91	75.68	3.25%	629,537
Nov 24, 2025	70.45	73.80	69.56	73.52	73.30	12.55%	472,704
Nov 21, 2025	63.99	67.03	63.22	65.32	65.12	6.49%	561,449
Nov 20, 2025	67.99	68.46	60.94	61.34	61.16	-1.90%	365,318
Nov 19, 2025	60.30	67.16	60.30	62.53	62.34	5.59%	392,187
Nov 18, 2025	60.51	61.00	56.75	59.22	59.04	-1.12%	138,984
Nov 17, 2025	59.97	62.99	58.96	59.89	59.71	6.93%	173,049
Nov 14, 2025	53.79	56.84	53.69	56.01	55.84	-1.58%	169,313
Nov 13, 2025	58.62	58.76	56.41	56.91	56.74	-6.35%	387,744
Nov 12, 2025	62.55	62.55	59.18	60.77	60.59	-2.20%	315,572
Nov 11, 2025	61.02	62.50	60.96	62.14	61.95	0.42%	67,480
Nov 10, 2025	59.53	62.13	58.96	61.88	61.70	8.09%	139,164
Nov 7, 2025	58.81	59.30	55.70	57.25	57.08	-4.28%	448,878
Nov 6, 2025	60.41	61.03	58.26	59.81	59.63	0.34%	134,285
Nov 5, 2025	57.16	60.33	56.87	59.61	59.43	5.06%	135,293
Nov 4, 2025	56.12	58.26	56.12	56.74	56.57	-4.51%	274,706
Nov 3, 2025	58.86	60.00	57.75	59.42	59.24	1.50%	264,880
Oct 31, 2025	59.25	60.27	56.70	58.54	58.37	-0.07%	285,045
Oct 30, 2025	61.35	62.45	57.84	58.58	58.41	4.55%	581,898
Oct 29, 2025	53.28	56.06	53.22	56.03	55.86	5.28%	251,713
Oct 28, 2025	53.95	54.27	52.68	53.22	53.06	-0.97%	124,991
Oct 27, 2025	52.17	54.00	51.94	53.74	53.58	7.05%	82,740
Oct 24, 2025	48.76	50.84	48.59	50.20	50.05	5.35%	66,892
Oct 23, 2025	47.53	48.33	47.36	47.65	47.51	0.85%	46,453
Oct 22, 2025	48.31	48.88	46.58	47.25	47.11	1.08%	146,660
Oct 21, 2025	48.37	48.37	44.32	46.75	46.61	-4.54%	187,460
Oct 20, 2025	48.09	49.22	48.09	48.97	48.82	2.83%	63,688