GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	63.86	66.04	63.86	65.83	65.83	3.20%	2,272
Mar 16, 2026	63.00	64.17	63.00	63.79	63.79	1.82%	38,778
Mar 13, 2026	64.52	64.74	62.00	62.65	62.65	-1.09%	2,519
Mar 12, 2026	64.46	65.60	62.59	63.34	63.34	-3.45%	3,694
Mar 11, 2026	64.90	66.54	64.57	65.60	65.60	0.97%	55,332
Mar 10, 2026	64.46	65.94	64.36	64.97	64.97	0.53%	71,547
Mar 9, 2026	59.49	64.81	59.49	64.63	64.63	5.45%	89,882
Mar 6, 2026	60.58	62.16	60.26	61.29	61.29	-1.98%	86,101
Mar 5, 2026	63.30	63.67	61.48	62.53	62.53	-1.70%	59,234
Mar 4, 2026	63.27	64.33	62.81	63.61	63.61	-0.03%	49,412
Mar 3, 2026	61.49	63.82	60.85	63.63	63.63	-1.78%	111,585
Mar 2, 2026	63.10	65.44	63.00	64.78	64.78	-3.56%	116,921
Feb 27, 2026	64.09	67.38	63.89	67.17	67.17	2.66%	54,960
Feb 26, 2026	68.00	68.00	63.49	65.43	65.43	-3.85%	92,843
Feb 25, 2026	67.50	68.15	66.36	68.05	68.05	1.49%	59,345
Feb 24, 2026	67.10	67.50	64.92	67.05	67.05	-0.61%	94,750
Feb 23, 2026	70.40	70.71	66.67	67.46	67.46	-2.12%	113,150
Feb 20, 2026	64.80	69.59	64.50	68.92	68.92	7.40%	191,931
Feb 19, 2026	63.45	65.10	62.96	64.17	64.17	-0.26%	69,026
Feb 18, 2026	63.73	65.00	63.55	64.34	64.34	0.93%	64,944
Feb 17, 2026	62.80	64.51	61.35	63.75	63.75	-2.40%	61,833
Feb 13, 2026	65.84	66.10	64.32	65.32	65.32	-2.17%	158,828
Feb 12, 2026	67.83	69.76	66.20	66.77	66.77	-1.08%	184,793
Feb 11, 2026	71.10	71.61	67.08	67.50	67.50	-4.66%	168,659
Feb 10, 2026	72.17	72.17	69.20	70.80	70.80	-3.65%	214,329
Feb 9, 2026	72.28	75.00	70.67	73.48	73.48	0.78%	117,268
Feb 6, 2026	75.15	76.05	71.66	72.91	72.91	-4.95%	183,269
Feb 5, 2026	68.20	77.42	65.56	76.71	76.71	-1.59%	318,373
Feb 4, 2026	83.05	83.05	75.96	77.95	77.95	-4.37%	283,009
Feb 3, 2026	85.26	85.83	80.44	81.51	81.51	-2.29%	145,846
Feb 2, 2026	79.64	83.51	79.64	83.42	83.42	3.81%	163,638
Jan 30, 2026	78.49	81.18	77.82	80.36	80.36	-0.31%	62,234
Jan 29, 2026	81.41	82.00	75.00	80.61	80.61	1.46%	222,457
Jan 28, 2026	79.54	80.00	77.74	79.45	79.45	0.71%	65,582
Jan 27, 2026	79.46	80.30	78.41	78.89	78.89	0.96%	50,296
Jan 26, 2026	75.69	79.26	75.69	78.14	78.14	2.94%	55,933
Jan 23, 2026	77.67	78.32	75.69	75.91	75.91	-1.51%	55,203
Jan 22, 2026	78.65	78.90	76.22	77.07	77.07	1.57%	58,166
Jan 21, 2026	72.69	77.81	72.30	75.88	75.88	3.97%	103,804
Jan 20, 2026	72.52	75.66	72.52	72.98	72.98	-5.29%	144,482
Jan 16, 2026	79.00	79.00	75.99	77.06	77.06	-1.51%	50,644
Jan 15, 2026	80.69	80.69	77.50	78.24	78.24	-1.99%	72,273
Jan 14, 2026	79.59	79.98	77.50	79.83	79.83	-0.30%	99,559
Jan 13, 2026	79.71	82.14	79.36	80.07	80.07	2.42%	94,184
Jan 12, 2026	75.43	80.26	75.00	78.18	78.18	2.12%	282,793
Jan 9, 2026	76.18	77.56	75.28	76.56	76.56	1.75%	119,294
Jan 8, 2026	76.47	77.00	73.67	75.24	75.24	2.14%	74,918
Jan 7, 2026	70.35	75.34	70.11	73.66	73.66	5.03%	116,245
Jan 6, 2026	71.44	73.15	69.17	70.13	70.13	-1.59%	144,016
Jan 5, 2026	71.35	72.00	70.50	71.26	71.26	1.02%	77,117