ASX:GOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.54	2.59	2.54	2.58	2.58	0.39%	534,153
Oct 16, 2025	2.55	2.58	2.55	2.57	2.57	0.78%	362,529
Oct 15, 2025	2.55	2.57	2.54	2.55	2.55	-	763,599
Oct 14, 2025	2.54	2.56	2.53	2.55	2.55	-0.78%	224,980
Oct 13, 2025	2.55	2.57	2.53	2.57	2.57	0.78%	504,791
Oct 10, 2025	2.56	2.57	2.55	2.55	2.55	-0.39%	181,430
Oct 9, 2025	2.57	2.58	2.54	2.56	2.56	0.39%	344,301
Oct 8, 2025	2.58	2.58	2.55	2.55	2.55	-1.54%	297,873
Oct 7, 2025	2.60	2.60	2.57	2.59	2.59	-1.15%	180,749
Oct 6, 2025	2.65	2.65	2.61	2.62	2.62	-0.38%	386,020
Oct 5, 2025	2.65	2.65	2.63	2.63	2.63	0.38%	19,997
Oct 3, 2025	2.58	2.62	2.58	2.62	2.62	0.77%	444,053
Oct 2, 2025	2.58	2.60	2.56	2.60	2.60	1.17%	417,722
Oct 1, 2025	2.58	2.59	2.55	2.57	2.57	-	235,400
Sep 30, 2025	2.56	2.59	2.56	2.57	2.57	0.39%	430,146
Sep 29, 2025	2.56	2.58	2.55	2.56	2.56	-	161,079
Sep 26, 2025	2.57	2.57	2.53	2.56	2.56	-	735,559
Sep 25, 2025	2.59	2.60	2.55	2.56	2.56	-0.78%	599,697
Sep 24, 2025	2.58	2.60	2.56	2.58	2.58	-	362,099
Sep 23, 2025	2.58	2.59	2.55	2.58	2.58	0.39%	362,764
Sep 22, 2025	2.61	2.62	2.57	2.57	2.57	-1.53%	302,830
Sep 19, 2025	2.62	2.62	2.57	2.61	2.61	0.38%	1,908,957
Sep 18, 2025	2.57	2.60	2.55	2.60	2.60	1.17%	895,688
Sep 17, 2025	2.60	2.61	2.56	2.57	2.57	-1.53%	629,629
Sep 16, 2025	2.60	2.63	2.60	2.61	2.61	-	343,302
Sep 15, 2025	2.59	2.62	2.59	2.61	2.61	0.77%	537,561
Sep 12, 2025	2.57	2.60	2.54	2.59	2.59	1.17%	520,347
Sep 11, 2025	2.53	2.56	2.52	2.56	2.56	1.59%	570,433
Sep 10, 2025	2.52	2.53	2.50	2.52	2.52	0.40%	1,016,734
Sep 9, 2025	2.46	2.52	2.45	2.51	2.51	0.40%	446,710
Sep 8, 2025	2.47	2.51	2.46	2.50	2.50	1.63%	399,208
Sep 5, 2025	2.45	2.47	2.45	2.46	2.46	0.41%	247,245
Sep 4, 2025	2.44	2.46	2.43	2.45	2.45	0.41%	414,369
Sep 3, 2025	2.46	2.48	2.43	2.44	2.44	-0.81%	924,325
Sep 2, 2025	2.47	2.47	2.44	2.46	2.46	-0.40%	570,907
Sep 1, 2025	2.49	2.49	2.46	2.47	2.47	-0.40%	351,449
Aug 29, 2025	2.51	2.51	2.44	2.48	2.48	-0.40%	634,379
Aug 28, 2025	2.52	2.54	2.48	2.49	2.49	-0.80%	376,290
Aug 27, 2025	2.48	2.53	2.48	2.51	2.51	1.62%	1,172,183
Aug 26, 2025	2.52	2.53	2.46	2.47	2.47	-1.98%	597,473
Aug 25, 2025	2.47	2.53	2.45	2.52	2.52	2.86%	1,627,425
Aug 22, 2025	2.45	2.48	2.44	2.45	2.45	-0.41%	1,025,459
Aug 21, 2025	2.43	2.48	2.43	2.46	2.46	2.07%	813,590
Aug 20, 2025	2.45	2.47	2.39	2.41	2.41	-2.03%	859,442
Aug 19, 2025	2.49	2.50	2.45	2.46	2.46	-1.20%	255,234
Aug 18, 2025	2.51	2.52	2.48	2.49	2.49	-1.58%	529,803
Aug 15, 2025	2.53	2.55	2.51	2.53	2.53	-0.39%	438,864
Aug 14, 2025	2.54	2.58	2.53	2.54	2.54	-	373,883
Aug 13, 2025	2.56	2.56	2.52	2.54	2.54	-	217,766
Aug 12, 2025	2.53	2.57	2.53	2.54	2.54	-	201,429