FRA:GOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	70.54	70.54	68.74	69.28	69.28	-2.12%	2,061
Mar 26, 2026	71.08	71.08	70.78	70.78	70.78	-0.76%	255
Mar 25, 2026	71.00	72.22	71.00	71.32	71.32	2.06%	1,072
Mar 24, 2026	70.50	70.74	69.88	69.88	69.88	-1.49%	612
Mar 23, 2026	67.18	72.28	66.12	70.94	70.94	3.62%	1,453
Mar 20, 2026	68.78	70.04	67.76	68.46	68.46	-0.35%	769
Mar 19, 2026	70.64	70.64	68.64	68.70	68.70	-3.65%	768
Mar 18, 2026	71.96	72.80	71.30	71.30	71.30	-0.56%	315
Mar 17, 2026	71.02	72.14	71.02	71.70	71.70	-0.19%	440
Mar 16, 2026	72.12	72.12	71.32	71.84	71.84	0.45%	1,250
Mar 13, 2026	72.36	72.36	71.02	71.52	71.52	-1.22%	1,020
Mar 12, 2026	73.34	73.34	72.24	72.40	72.40	-2.11%	3,259
Mar 11, 2026	73.70	73.96	73.50	73.96	73.96	0.43%	689
Mar 10, 2026	75.24	76.00	73.64	73.64	73.64	-2.00%	2,346
Mar 9, 2026	72.56	75.14	71.78	75.14	75.14	1.10%	4,755
Mar 6, 2026	76.76	76.76	73.98	74.32	74.32	-2.57%	1,483
Mar 5, 2026	77.10	77.10	75.76	76.28	76.28	-1.98%	1,210
Mar 4, 2026	78.06	78.80	77.28	77.82	77.82	-1.12%	1,011
Mar 3, 2026	81.84	81.84	77.80	78.70	78.70	-5.23%	2,735
Mar 2, 2026	84.38	85.80	81.84	83.04	83.04	-2.08%	678
Feb 27, 2026	85.28	85.28	84.80	84.80	84.80	-3.06%	272
Feb 26, 2026	87.66	88.26	87.12	87.48	87.48	-0.93%	497
Feb 25, 2026	88.06	88.30	87.98	88.30	88.30	-0.50%	279
Feb 24, 2026	88.46	88.74	88.32	88.74	88.74	-0.85%	646
Feb 23, 2026	89.70	89.70	88.98	89.50	89.50	-0.51%	8,860
Feb 20, 2026	87.82	90.46	87.82	89.96	89.96	2.83%	3,728
Feb 19, 2026	87.64	88.36	87.44	87.48	87.48	-0.43%	963
Feb 18, 2026	89.42	89.42	87.60	87.86	87.86	-1.33%	920
Feb 17, 2026	88.76	89.44	88.76	89.04	89.04	-1.04%	240
Feb 16, 2026	90.88	90.88	89.54	89.98	89.98	-0.40%	161
Feb 13, 2026	89.58	90.34	88.60	90.34	90.34	0.74%	961
Feb 12, 2026	88.86	91.08	88.86	89.68	89.68	0.88%	964
Feb 11, 2026	88.34	89.36	88.00	88.90	88.90	0.36%	648
Feb 10, 2026	88.20	89.30	88.20	88.58	88.58	0.20%	1,448
Feb 9, 2026	88.56	88.96	88.40	88.40	88.40	0.32%	637
Feb 6, 2026	86.62	88.12	86.06	88.12	88.12	1.97%	328
Feb 5, 2026	87.16	87.16	86.24	86.42	86.42	-1.41%	482
Feb 4, 2026	85.94	87.66	85.94	87.66	87.66	2.33%	501
Feb 3, 2026	84.78	87.50	84.40	85.66	85.66	3.01%	542
Feb 2, 2026	81.92	83.16	81.92	83.16	83.16	-0.22%	169
Jan 30, 2026	83.80	83.80	83.12	83.34	83.34	-0.33%	696
Jan 29, 2026	84.92	84.92	83.60	83.62	83.62	-1.44%	1,550
Jan 28, 2026	84.98	84.98	83.96	84.84	84.84	-	453
Jan 27, 2026	84.24	86.06	84.24	84.84	84.84	0.81%	1,320
Jan 26, 2026	83.16	84.32	82.96	84.16	84.16	0.79%	2,588
Jan 23, 2026	84.28	84.28	83.48	83.50	83.50	-1.11%	260
Jan 22, 2026	83.06	84.44	82.90	84.44	84.44	1.13%	1,018
Jan 21, 2026	81.18	83.50	81.18	83.50	83.50	3.06%	883
Jan 20, 2026	81.98	81.98	80.54	81.02	81.02	-1.82%	239
Jan 19, 2026	82.56	82.58	81.94	82.52	82.52	-1.64%	452