ASX:GOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.61	2.61	2.54	2.57	-	-1.35%	1,180,373
Dec 3, 2025	2.54	2.63	2.54	2.60	2.60	1.17%	1,176,557
Dec 2, 2025	2.53	2.58	2.52	2.57	2.57	1.98%	313,219
Dec 1, 2025	2.54	2.56	2.52	2.52	2.52	-0.79%	178,041
Nov 28, 2025	2.56	2.56	2.52	2.54	2.54	-0.78%	212,439
Nov 27, 2025	2.52	2.57	2.52	2.56	2.56	0.79%	483,287
Nov 26, 2025	2.54	2.57	2.53	2.54	2.54	-	240,329
Nov 25, 2025	2.48	2.55	2.46	2.54	2.54	-	1,988,209
Nov 24, 2025	2.54	2.54	2.51	2.54	2.54	1.60%	454,134
Nov 21, 2025	2.53	2.53	2.50	2.50	2.50	-1.96%	271,249
Nov 20, 2025	2.51	2.57	2.48	2.55	2.55	2.00%	682,334
Nov 19, 2025	2.50	2.53	2.49	2.50	2.50	-0.40%	300,284
Nov 18, 2025	2.52	2.54	2.50	2.51	2.51	-0.40%	857,788
Nov 17, 2025	2.55	2.55	2.50	2.52	2.52	-0.40%	953,739
Nov 14, 2025	2.54	2.56	2.50	2.53	2.53	-1.17%	532,712
Nov 13, 2025	2.60	2.60	2.55	2.56	2.56	-0.39%	649,229
Nov 12, 2025	2.61	2.61	2.57	2.57	2.57	-1.15%	453,061
Nov 11, 2025	2.60	2.60	2.58	2.60	2.60	1.17%	219,838
Nov 10, 2025	2.60	2.61	2.57	2.57	2.57	-1.15%	331,676
Nov 7, 2025	2.59	2.62	2.59	2.60	2.60	0.39%	231,807
Nov 6, 2025	2.58	2.61	2.57	2.59	2.59	0.39%	360,433
Nov 5, 2025	2.58	2.58	2.53	2.58	2.58	1.18%	507,201
Nov 4, 2025	2.56	2.57	2.55	2.55	2.55	-	209,548
Nov 3, 2025	2.56	2.56	2.52	2.55	2.55	-0.39%	413,657
Oct 31, 2025	2.54	2.57	2.54	2.56	2.56	1.19%	772,061
Oct 30, 2025	2.63	2.64	2.53	2.53	2.53	-3.80%	636,690
Oct 29, 2025	2.66	2.68	2.62	2.63	2.63	-1.13%	206,072
Oct 28, 2025	2.66	2.67	2.65	2.66	2.66	0.76%	227,571
Oct 27, 2025	2.67	2.68	2.64	2.64	2.64	-0.38%	235,489
Oct 24, 2025	2.63	2.67	2.63	2.65	2.65	-	296,725
Oct 23, 2025	2.62	2.66	2.61	2.65	2.65	1.92%	396,802
Oct 22, 2025	2.59	2.63	2.59	2.60	2.60	-	2,693,806
Oct 21, 2025	2.61	2.63	2.59	2.60	2.60	-0.76%	497,262
Oct 20, 2025	2.57	2.62	2.57	2.62	2.62	1.55%	462,438
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	-	386,020
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