GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.41	72.90	70.88	72.42	72.42	2.48%	1,757
Aug 20, 2026	71.64	71.84	70.03	70.67	70.67	-2.31%	30,716
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
Jul 1, 2026	80.65	82.64	80.40	82.10	82.10	2.05%	42,683
Jun 30, 2026	79.33	81.09	77.95	80.45	80.45	1.40%	59,850
Jun 29, 2026	74.05	79.50	74.05	79.34	79.34	9.87%	87,868
Jun 26, 2026	74.50	76.21	71.83	72.21	72.21	-4.21%	103,226
Jun 25, 2026	73.44	75.75	72.79	75.38	75.38	-1.79%	89,232
Jun 24, 2026	78.56	80.18	75.33	76.75	76.75	-0.62%	87,609
Jun 23, 2026	74.41	78.50	74.41	77.23	77.23	-1.61%	62,298
Jun 22, 2026	82.88	82.88	75.00	78.49	78.49	-10.17%	201,856
Jun 18, 2026	86.58	88.00	82.63	87.38	87.38	2.76%	50,260
Jun 17, 2026	87.49	88.88	84.32	85.04	85.04	-4.91%	49,225
Jun 16, 2026	87.66	90.66	86.88	89.43	89.43	2.19%	83,928
Jun 15, 2026	86.94	89.26	86.79	87.51	87.51	4.97%	63,301
Jun 12, 2026	84.88	86.46	81.49	83.37	83.37	1.04%	87,321
Jun 11, 2026	80.00	84.17	77.00	82.51	82.51	1.48%	206,346