FRA:GOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	76.36	76.36	76.36	76.36	-	-0.55%	-
Apr 22, 2026	78.44	78.44	76.78	76.78	76.78	-2.86%	1,277
Apr 21, 2026	79.08	79.28	78.80	79.04	79.04	0.46%	767
Apr 20, 2026	80.22	80.22	78.68	78.68	78.68	-3.98%	1,295
Apr 17, 2026	78.02	81.94	78.02	81.94	81.94	5.08%	1,369
Apr 16, 2026	76.56	78.42	76.46	77.98	77.98	1.38%	1,085
Apr 15, 2026	77.64	77.64	76.84	76.92	76.92	-0.70%	244
Apr 14, 2026	75.98	77.74	75.98	77.46	77.46	3.22%	975
Apr 13, 2026	74.70	75.06	74.70	75.04	75.04	-2.22%	568
Apr 10, 2026	75.34	76.74	75.08	76.74	76.74	2.40%	325
Apr 9, 2026	76.36	76.36	74.94	74.94	74.94	-3.38%	542
Apr 8, 2026	74.20	77.66	74.20	77.56	77.56	10.01%	2,208
Apr 7, 2026	70.62	72.84	70.50	70.50	70.50	0.31%	1,058
Apr 2, 2026	70.76	70.78	70.28	70.28	70.28	-3.01%	320
Apr 1, 2026	71.48	72.46	71.48	72.46	72.46	2.87%	315
Mar 31, 2026	69.64	70.46	69.48	70.44	70.44	1.82%	539
Mar 30, 2026	68.80	69.48	68.50	69.18	69.18	-0.14%	4,367
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