GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	32.49	33.39	32.49	32.99	32.99	0.40%	36,481
Aug 26, 2025	32.97	32.97	32.50	32.86	32.86	-1.35%	56,596
Aug 25, 2025	32.76	33.90	32.36	33.31	33.31	2.37%	141,714
Aug 22, 2025	31.67	33.25	31.20	32.54	32.54	5.99%	138,229
Aug 21, 2025	30.65	31.48	30.62	30.70	30.70	0.52%	60,778
Aug 20, 2025	30.97	31.10	29.73	30.54	30.54	-2.40%	111,620
Aug 19, 2025	31.44	31.52	30.79	31.29	31.29	-1.71%	40,403
Aug 18, 2025	32.05	32.28	31.61	31.84	31.84	-0.76%	34,836
Aug 15, 2025	32.02	32.79	31.21	32.08	32.08	0.98%	106,553
Aug 14, 2025	31.45	32.23	31.30	31.77	31.77	0.99%	102,874
Aug 13, 2025	32.08	32.17	30.14	31.46	31.46	-1.19%	137,264
Aug 12, 2025	31.31	32.14	31.05	31.84	31.84	2.48%	139,638
Aug 11, 2025	31.15	31.19	30.57	31.07	31.07	-0.83%	324,017
Aug 8, 2025	29.95	31.62	29.95	31.33	31.33	5.06%	112,378
Aug 7, 2025	29.89	30.06	29.25	29.82	29.82	0.35%	56,061
Aug 6, 2025	29.17	29.86	29.00	29.72	29.72	1.62%	377,995
Aug 5, 2025	29.35	30.24	29.12	29.24	29.24	-0.46%	107,880
Aug 4, 2025	28.07	29.47	28.00	29.38	29.38	6.20%	127,802
Aug 1, 2025	27.57	28.07	27.35	27.66	27.66	-3.35%	126,261
Jul 31, 2025	29.81	29.81	28.41	28.62	28.62	-4.47%	211,222
Jul 30, 2025	29.63	30.22	29.47	29.96	29.96	1.08%	142,254
Jul 29, 2025	28.79	29.73	28.70	29.64	29.64	2.81%	677,679
Jul 28, 2025	29.06	29.15	28.36	28.83	28.83	-0.55%	224,289
Jul 25, 2025	28.74	29.38	28.46	28.99	28.99	0.55%	259,589
Jul 24, 2025	30.16	30.46	28.46	28.83	28.83	1.84%	630,445
Jul 23, 2025	28.51	28.78	27.94	28.31	28.31	-0.74%	462,533
Jul 22, 2025	28.51	28.60	27.44	28.52	28.52	1.21%	213,518
Jul 21, 2025	27.09	28.21	27.04	28.18	28.18	5.42%	123,682
Jul 18, 2025	26.87	27.07	26.38	26.73	26.73	1.38%	56,847
Jul 17, 2025	25.92	26.49	25.49	26.37	26.37	0.86%	78,065
Jul 16, 2025	26.44	26.55	25.99	26.14	26.14	1.32%	111,812
Jul 15, 2025	26.14	26.58	25.80	25.80	25.80	-0.19%	76,590
Jul 14, 2025	25.69	26.35	25.29	25.85	25.85	1.65%	143,100
Jul 11, 2025	24.54	25.80	24.46	25.43	25.43	2.62%	94,765
Jul 10, 2025	24.28	24.98	23.94	24.78	24.78	1.10%	91,235
Jul 9, 2025	24.08	25.15	23.50	24.51	24.51	2.81%	169,570