Gooch & Housego PLC (FRA:GPL)
Germany · Delayed Price · Currency is EUR 7.65
-0.15 (-1.92%)
At close: Jan 30, 2026
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jan 29, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 6.85% | 134 |
| Jan 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - | - |
| Jan 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | 1.39% | - |
| Jan 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | -0.69% | - |
| Jan 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | 7.41% | - |
| Jan 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 1.50% | - |
| Jan 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | -1.48% | - |
| Jan 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 1.50% | - |
| Jan 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | -1.48% | - |
| Jan 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 0.75% | - |
| Jan 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | - | - |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | 0.75% | - |
| Jan 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 0.76% | - |
| Jan 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | - | - |
| Jan 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | -2.22% | - |
| Jan 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 0.75% | - |
| Jan 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | 1.52% | - |
| Jan 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | - | - |
| Jan 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | -0.75% | - |
| Jan 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 1.53% | - |
| Dec 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | - | - |
| Dec 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | 1.55% | - |
| Dec 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | -3.01% | - |
| Dec 22, 2025 | 6.40 | 6.70 | 6.40 | 6.65 | 6.56 | -8.28% | 500 |
| Dec 19, 2025 | 6.60 | 7.25 | 6.60 | 7.25 | 7.15 | 5.84% | 135 |
| Dec 18, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.76 | 1.48% | 113 |
| Dec 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 4.65% | - |
| Dec 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | 0.78% | - |
| Dec 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 1.59% | - |
| Dec 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -2.33% | - |
| Dec 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | 2.38% | - |
| Dec 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -0.79% | - |
| Dec 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | -0.78% | - |
| Dec 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 4.92% | - |
| Dec 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -4.69% | - |
| Dec 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 1.59% | - |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | 10.53% | - |
| Dec 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 1.79% | - |
| Dec 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 5.66% | - |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 2.91% | - |
| Nov 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -4.63% | - |
| Nov 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | 1.89% | - |
| Nov 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -1.85% | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | -1.82% | - |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | -1.79% | - |
| Nov 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - | - |