GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	67.65	70.92	67.65	69.23	69.23	2.82%	104,176
Sep 10, 2026	65.41	67.33	65.38	67.33	67.33	1.32%	92,438
Sep 9, 2026	67.60	67.62	65.30	66.45	66.45	-4.07%	22,747
Sep 8, 2026	68.12	69.70	67.27	69.27	69.27	0.04%	91,587
Sep 4, 2026	70.92	71.22	68.68	69.24	69.24	-2.31%	295,654
Sep 3, 2026	69.51	71.50	69.51	70.88	70.88	3.23%	98,177
Sep 2, 2026	67.57	69.67	67.00	68.66	68.66	1.07%	92,495
Sep 1, 2026	67.96	68.66	66.96	67.93	67.93	-2.26%	50,818
Aug 31, 2026	71.59	71.59	68.70	69.50	69.50	-4.31%	87,570
Aug 28, 2026	70.40	73.64	70.40	72.63	72.63	3.11%	140,290
Aug 27, 2026	70.01	70.94	69.66	70.44	70.44	-0.91%	63,539
Aug 26, 2026	72.76	72.76	70.25	71.09	71.09	-2.48%	62,445
Aug 25, 2026	73.98	74.04	72.60	72.90	72.90	-0.83%	42,679
Aug 24, 2026	71.47	74.89	71.47	73.51	73.51	1.51%	55,692
Aug 21, 2026	71.43	72.97	70.89	72.42	72.42	2.48%	37,192
Aug 20, 2026	71.64	71.84	70.03	70.67	70.67	-2.31%	30,855
Aug 19, 2026	71.73	73.10	70.80	72.34	72.34	0.07%	52,575
Aug 18, 2026	71.60	72.51	70.64	72.29	72.29	-	30,535
Aug 17, 2026	73.73	73.73	71.57	72.29	72.29	-1.22%	66,478
Aug 14, 2026	73.55	75.13	72.63	73.19	73.19	-0.24%	63,465
Aug 13, 2026	73.67	74.10	72.88	73.36	73.36	0.96%	68,806
Aug 12, 2026	74.11	74.11	71.78	72.66	72.66	-0.52%	112,293
Aug 11, 2026	78.23	78.23	73.00	73.04	73.04	-7.27%	91,127
Aug 10, 2026	78.30	78.77	77.01	78.77	78.77	0.94%	52,405
Aug 7, 2026	78.48	79.34	77.60	78.04	78.04	-1.48%	51,783
Aug 6, 2026	80.53	81.50	79.00	79.21	79.21	-2.08%	72,737
Aug 5, 2026	90.38	90.85	78.58	80.89	80.89	-8.02%	353,967
Aug 4, 2026	83.80	88.98	83.80	87.94	87.94	1.59%	95,257
Aug 3, 2026	83.11	88.30	82.79	86.56	86.56	8.51%	151,761
Jul 31, 2026	73.07	80.55	73.07	79.77	79.77	14.09%	163,533
Jul 30, 2026	70.00	70.69	68.52	69.92	69.92	-1.22%	77,241
Jul 29, 2026	70.27	73.50	69.12	70.78	70.78	1.70%	70,245
Jul 28, 2026	67.73	70.70	66.38	69.60	69.60	3.68%	61,901
Jul 27, 2026	66.50	68.61	66.27	67.13	67.13	4.45%	109,793
Jul 24, 2026	64.12	66.04	63.63	64.27	64.27	0.36%	127,758
Jul 23, 2026	65.74	66.45	62.55	64.04	64.04	-14.05%	284,050
Jul 22, 2026	76.57	77.48	74.09	74.51	74.51	-2.21%	161,781
Jul 21, 2026	78.24	78.24	76.08	76.19	76.19	-3.05%	73,146
Jul 20, 2026	77.65	82.00	77.65	78.59	78.59	2.84%	55,300
Jul 17, 2026	75.42	76.80	74.31	76.42	76.42	-4.25%	75,339
Jul 16, 2026	88.48	89.45	78.77	79.81	79.81	-8.65%	103,967
Jul 15, 2026	83.15	88.34	83.14	87.37	87.37	7.15%	90,193
Jul 14, 2026	78.49	81.91	78.49	81.54	81.54	3.73%	52,976
Jul 13, 2026	79.90	80.89	78.33	78.61	78.61	-2.58%	32,974
Jul 10, 2026	80.51	80.77	78.74	80.69	80.69	-0.77%	32,397
Jul 9, 2026	78.99	81.32	77.90	81.32	81.31	-1.19%	45,030
Jul 8, 2026	83.68	85.00	80.67	82.29	82.29	-2.81%	49,736
Jul 7, 2026	86.44	87.99	84.24	84.67	84.67	-0.77%	74,609
Jul 6, 2026	81.83	85.62	80.65	85.33	85.33	4.64%	64,177
Jul 2, 2026	81.07	83.50	78.95	81.55	81.55	-0.67%	70,661