GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	79.90	80.89	78.33	78.61	78.61	-2.58%	32,524
Jul 10, 2026	80.52	80.86	78.93	80.69	80.69	-0.77%	1,923
Jul 9, 2026	78.99	81.32	77.90	81.32	81.31	-1.19%	45,013
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
Jun 10, 2026	84.44	87.22	81.18	81.31	81.31	-4.57%	54,365
Jun 9, 2026	86.87	89.10	82.05	85.20	85.20	0.15%	107,510
Jun 8, 2026	86.01	86.01	83.66	85.07	85.07	-2.45%	153,983
Jun 5, 2026	85.79	88.77	85.37	87.21	87.21	-2.03%	121,482
Jun 4, 2026	82.09	89.15	82.09	89.02	89.02	7.36%	161,125
Jun 3, 2026	83.88	85.80	82.07	82.92	82.92	-1.31%	143,658
Jun 2, 2026	86.05	89.30	82.50	84.02	84.02	-7.78%	219,090
Jun 1, 2026	90.56	91.76	89.71	91.11	91.11	-1.79%	95,958
May 29, 2026	95.07	95.42	91.96	92.77	92.77	-4.95%	82,821
May 28, 2026	96.36	98.55	95.40	97.60	97.60	0.48%	35,892
May 27, 2026	95.48	99.50	95.48	97.13	97.13	-0.03%	50,855
May 26, 2026	95.27	97.32	94.50	97.16	97.16	2.90%	58,462
May 22, 2026	96.80	97.32	94.31	94.42	94.42	-2.62%	83,520
May 21, 2026	96.18	99.00	94.86	96.96	96.96	-0.42%	59,944
May 20, 2026	97.50	100.17	95.11	97.37	97.37	-0.20%	62,473
May 19, 2026	101.66	101.66	96.68	97.57	97.57	-3.98%	95,722
May 18, 2026	100.82	107.50	100.71	101.61	101.61	-0.20%	72,953
May 15, 2026	101.34	102.81	100.29	101.81	101.81	-1.99%	37,593
May 14, 2026	102.77	104.98	101.73	103.88	103.88	-1.06%	60,758
May 13, 2026	96.78	105.42	96.78	104.99	104.99	7.93%	125,189
May 12, 2026	97.66	98.50	95.33	97.28	97.28	-1.56%	72,611
May 11, 2026	101.05	102.80	98.77	98.82	98.82	-5.19%	69,710
May 8, 2026	102.92	104.86	102.70	104.23	104.23	0.50%	60,791
May 7, 2026	104.57	104.57	100.94	103.71	103.71	0.12%	60,595
May 6, 2026	100.63	104.00	99.77	103.59	103.59	5.77%	95,984
May 5, 2026	96.52	100.21	96.14	97.94	97.94	2.39%	148,926
May 4, 2026	97.28	97.84	94.19	95.65	95.65	-1.78%	85,263
May 1, 2026	95.17	97.50	93.59	97.38	97.38	0.31%	117,629
Apr 30, 2026	91.73	97.08	88.30	97.08	97.08	19.63%	229,709