GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	84.00	85.48	81.20	82.92	82.92	-1.31%	10,913
Jun 2, 2026	87.34	89.24	82.44	84.02	84.02	-7.78%	28,426
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
Apr 29, 2026	80.11	83.54	78.77	81.15	81.15	0.35%	159,527
Apr 28, 2026	80.36	81.96	79.61	80.87	80.87	-0.59%	59,193
Apr 27, 2026	78.93	82.43	77.98	81.35	81.35	3.63%	82,775
Apr 24, 2026	76.76	79.09	74.90	78.50	78.50	2.37%	54,935
Apr 23, 2026	76.98	77.66	75.84	76.68	76.68	-0.18%	42,581
Apr 22, 2026	75.56	76.83	74.79	76.82	76.82	4.56%	42,120
Apr 21, 2026	75.68	76.52	73.21	73.47	73.47	-3.01%	39,726
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