FRA:GOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	74.60	75.62	74.60	75.62	75.62	1.75%	1,182
May 21, 2026	74.36	75.32	74.32	74.32	74.32	-0.16%	370
May 20, 2026	72.82	74.44	72.82	74.44	74.44	1.97%	2,037
May 19, 2026	74.64	75.16	73.00	73.00	73.00	-2.28%	1,901
May 18, 2026	73.90	74.70	73.90	74.70	74.70	-0.37%	135
May 15, 2026	75.50	75.50	74.46	74.98	74.98	-1.99%	351
May 14, 2026	76.50	76.50	76.50	76.50	76.50	0.53%	-
May 13, 2026	76.66	76.66	74.92	76.10	76.10	-1.30%	665
May 12, 2026	77.32	77.68	77.08	77.10	77.10	-1.73%	1,121
May 11, 2026	79.50	79.50	78.46	78.46	78.46	-1.48%	133
May 8, 2026	79.48	79.64	79.48	79.64	79.64	0.18%	100
May 7, 2026	81.38	81.72	79.50	79.50	79.50	-0.75%	1,130
May 6, 2026	76.54	81.46	76.54	80.10	80.10	6.54%	1,348
May 5, 2026	75.16	75.18	75.02	75.18	75.18	0.40%	487
May 4, 2026	77.88	77.88	74.88	74.88	74.88	-3.01%	1,738
Apr 30, 2026	75.62	77.20	75.62	77.20	77.20	0.13%	837
Apr 29, 2026	77.44	77.44	77.10	77.10	77.10	-0.18%	160
Apr 28, 2026	77.96	78.30	77.24	77.24	77.24	-0.72%	351
Apr 27, 2026	77.42	77.80	77.42	77.80	77.80	0.75%	150
Apr 24, 2026	79.82	79.82	77.22	77.22	77.22	-0.41%	502
Apr 23, 2026	76.36	77.54	76.36	77.54	77.54	0.99%	901
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