GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	76.98	77.66	75.84	76.68	76.68	-0.18%	41,659
Apr 22, 2026	75.56	76.83	74.79	76.82	76.82	4.56%	41,960
Apr 21, 2026	76.25	76.53	73.20	73.47	73.47	-3.01%	6,229
Apr 20, 2026	76.98	77.13	75.31	75.75	75.75	-2.56%	70,998
Apr 17, 2026	75.25	77.99	75.01	77.74	77.74	4.04%	46,895
Apr 16, 2026	76.00	76.56	74.21	74.72	74.72	-1.07%	53,325
Apr 15, 2026	73.82	75.58	72.86	75.53	75.53	2.21%	58,159
Apr 14, 2026	70.26	73.90	69.87	73.90	73.90	7.07%	79,784
Apr 13, 2026	67.06	69.03	66.87	69.02	69.02	2.24%	51,102
Apr 10, 2026	69.00	69.00	67.11	67.51	67.51	-0.41%	39,961
Apr 9, 2026	66.63	68.26	64.94	67.79	67.79	0.70%	67,224
Apr 8, 2026	68.39	69.00	66.34	67.32	67.32	7.23%	78,956
Apr 7, 2026	60.80	62.78	59.38	62.78	62.78	4.30%	94,676
Apr 6, 2026	58.88	60.49	58.88	60.19	60.19	2.21%	55,893
Apr 2, 2026	56.36	59.32	56.26	58.89	58.89	-0.61%	94,690
Apr 1, 2026	57.03	60.37	57.03	59.25	59.25	5.75%	157,782
Mar 31, 2026	52.26	56.12	52.26	56.03	56.03	10.08%	131,236
Mar 30, 2026	51.72	52.04	50.42	50.90	50.90	-0.47%	64,506
Mar 27, 2026	52.28	53.16	51.14	51.14	51.14	-5.12%	74,048
Mar 26, 2026	56.00	56.23	53.32	53.90	53.90	-6.31%	148,696
Mar 25, 2026	58.56	59.34	56.75	57.53	57.53	0.33%	82,564
Mar 24, 2026	60.33	60.51	57.20	57.34	57.34	-6.49%	110,539
Mar 23, 2026	61.72	63.09	61.11	61.32	61.32	0.11%	96,122
Mar 20, 2026	63.55	63.55	60.46	61.25	61.25	-4.62%	64,384
Mar 19, 2026	63.03	64.64	62.40	64.22	64.22	-0.57%	32,912
Mar 18, 2026	65.33	66.32	64.25	64.59	64.59	-1.88%	47,307
Mar 17, 2026	63.94	66.04	63.85	65.83	65.83	3.20%	35,194
Mar 16, 2026	63.00	64.17	63.00	63.79	63.79	1.82%	38,980
Mar 13, 2026	64.55	64.78	62.07	62.65	62.65	-1.09%	25,444
Mar 12, 2026	64.63	65.60	62.48	63.34	63.34	-3.45%	45,047
Mar 11, 2026	64.90	66.54	64.57	65.60	65.60	0.97%	56,348
Mar 10, 2026	64.46	65.94	64.36	64.97	64.97	0.53%	71,705
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