ASX:GOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.27	2.28	2.26	2.27	-	-	198,492
Feb 4, 2026	2.30	2.32	2.25	2.27	2.27	-1.30%	775,915
Feb 3, 2026	2.29	2.32	2.28	2.30	2.30	1.32%	1,033,433
Feb 2, 2026	2.29	2.30	2.23	2.27	2.27	-0.87%	881,422
Jan 30, 2026	2.28	2.32	2.27	2.29	2.29	-	854,640
Jan 29, 2026	2.34	2.34	2.27	2.29	2.29	-1.72%	620,208
Jan 28, 2026	2.38	2.39	2.33	2.33	2.33	-2.51%	762,440
Jan 27, 2026	2.39	2.41	2.37	2.39	2.39	-	612,081
Jan 23, 2026	2.43	2.43	2.38	2.39	2.39	-1.24%	380,880
Jan 22, 2026	2.42	2.42	2.40	2.42	2.42	0.83%	380,624
Jan 21, 2026	2.42	2.42	2.38	2.40	2.40	-0.83%	452,276
Jan 20, 2026	2.43	2.43	2.41	2.42	2.42	-0.41%	214,409
Jan 19, 2026	2.43	2.44	2.41	2.43	2.43	-	271,591
Jan 16, 2026	2.42	2.46	2.40	2.43	2.43	-	511,288
Jan 15, 2026	2.44	2.44	2.40	2.43	2.43	-	330,934
Jan 14, 2026	2.49	2.49	2.42	2.43	2.43	-0.82%	191,108
Jan 13, 2026	2.49	2.49	2.44	2.45	2.45	-	488,769
Jan 12, 2026	2.48	2.49	2.44	2.45	2.45	-1.21%	475,771
Jan 9, 2026	2.46	2.50	2.45	2.48	2.48	1.22%	181,542
Jan 8, 2026	2.46	2.47	2.44	2.45	2.45	0.41%	280,762
Jan 7, 2026	2.42	2.46	2.41	2.44	2.44	0.83%	362,923
Jan 6, 2026	2.42	2.46	2.41	2.42	2.42	0.83%	464,750
Jan 5, 2026	2.42	2.44	2.38	2.40	2.40	-0.83%	268,138
Jan 2, 2026	2.43	2.45	2.41	2.42	2.42	-0.82%	157,374
Dec 31, 2025	2.45	2.45	2.42	2.44	2.44	-	180,748
Dec 30, 2025	2.47	2.47	2.42	2.44	2.44	-2.79%	344,559
Dec 29, 2025	2.53	2.55	2.50	2.51	2.42	-0.79%	224,292
Dec 24, 2025	2.55	2.55	2.53	2.53	2.44	-0.39%	159,856
Dec 23, 2025	2.54	2.56	2.53	2.54	2.45	-0.39%	295,485
Dec 22, 2025	2.54	2.55	2.53	2.55	2.46	1.19%	800,543
Dec 19, 2025	2.53	2.54	2.50	2.52	2.43	-	1,043,865
Dec 18, 2025	2.52	2.55	2.52	2.52	2.43	0.80%	675,589
Dec 17, 2025	2.48	2.51	2.43	2.50	2.41	2.04%	421,028
Dec 16, 2025	2.48	2.49	2.45	2.45	2.36	-1.21%	644,152
Dec 15, 2025	2.50	2.51	2.47	2.48	2.39	-	884,648
Dec 12, 2025	2.47	2.52	2.47	2.48	2.39	0.40%	527,106
Dec 11, 2025	2.45	2.51	2.45	2.47	2.38	0.82%	527,639
Dec 10, 2025	2.50	2.51	2.43	2.45	2.36	-1.61%	618,053
Dec 9, 2025	2.49	2.52	2.47	2.49	2.40	-0.40%	641,607
Dec 8, 2025	2.49	2.52	2.48	2.50	2.41	-0.79%	527,288
Dec 5, 2025	2.51	2.54	2.50	2.52	2.43	0.40%	509,151
Dec 4, 2025	2.61	2.61	2.51	2.51	2.42	-3.46%	547,010
Dec 3, 2025	2.54	2.63	2.54	2.60	2.50	1.17%	1,176,557
Dec 2, 2025	2.53	2.58	2.52	2.57	2.48	1.98%	313,219
Dec 1, 2025	2.54	2.56	2.52	2.52	2.43	-0.79%	178,041
Nov 28, 2025	2.56	2.56	2.52	2.54	2.45	-0.78%	230,541
Nov 27, 2025	2.52	2.57	2.52	2.56	2.47	0.79%	483,287
Nov 26, 2025	2.54	2.57	2.53	2.54	2.45	-	240,329
Nov 25, 2025	2.48	2.55	2.46	2.54	2.45	-	1,988,209
Nov 24, 2025	2.54	2.54	2.51	2.54	2.45	1.60%	454,134