Gogox Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.08	2.23	2.08	2.23	2.23	6.70%	58,120
Jan 19, 2026	2.14	2.22	2.09	2.09	2.09	-2.34%	166,000
Jan 16, 2026	2.14	2.15	2.05	2.14	2.14	-	190,000
Jan 15, 2026	2.15	2.19	2.13	2.14	2.14	-2.73%	20,000
Jan 14, 2026	2.16	2.20	2.16	2.20	2.20	-0.90%	45,240
Jan 13, 2026	2.24	2.24	2.16	2.22	2.22	4.72%	242,320
Jan 12, 2026	2.03	2.12	2.03	2.12	2.12	5.47%	83,140
Jan 9, 2026	2.02	2.02	2.01	2.01	2.01	-	18,000
Jan 8, 2026	2.02	2.03	2.00	2.01	2.01	-1.47%	88,040
Jan 7, 2026	2.04	2.11	2.01	2.04	2.04	-1.92%	119,900
Jan 6, 2026	2.10	2.10	2.00	2.08	2.08	-0.95%	311,500
Jan 5, 2026	2.09	2.10	2.08	2.10	2.10	-2.33%	189,020
Jan 2, 2026	2.29	2.31	2.10	2.15	2.15	-0.92%	267,220
Dec 31, 2025	2.20	2.20	2.03	2.17	2.17	-1.36%	315,660
Dec 30, 2025	2.24	2.28	2.20	2.20	2.20	-1.35%	67,520
Dec 29, 2025	2.37	2.37	2.23	2.23	2.23	-3.04%	171,040
Dec 24, 2025	2.17	2.30	2.11	2.30	2.30	4.07%	162,000
Dec 23, 2025	2.26	2.26	2.20	2.21	2.21	-3.07%	40,000
Dec 22, 2025	2.25	2.30	2.25	2.28	2.28	-2.98%	31,100
Dec 19, 2025	2.33	2.35	2.24	2.35	2.35	0.86%	152,620
Dec 18, 2025	2.34	2.39	2.15	2.33	2.33	4.48%	304,420
Dec 17, 2025	2.26	2.30	2.17	2.23	2.23	-0.89%	228,900
Dec 16, 2025	2.27	2.27	2.18	2.25	2.25	-4.26%	84,660
Dec 15, 2025	2.10	2.35	2.08	2.35	2.35	2.62%	321,000
Dec 12, 2025	2.44	2.47	2.27	2.29	2.29	-4.18%	236,680
Dec 11, 2025	2.39	2.45	2.36	2.39	2.39	-0.42%	154,080
Dec 10, 2025	2.38	2.42	2.38	2.40	2.40	0.84%	44,500
Dec 9, 2025	2.40	2.40	2.38	2.38	2.38	-4.03%	26,000
Dec 8, 2025	2.65	2.67	2.35	2.48	2.48	-0.80%	204,000
Dec 5, 2025	2.53	2.53	2.49	2.50	2.50	2.04%	53,000
Dec 4, 2025	2.39	2.45	2.36	2.45	2.45	1.24%	93,320
Dec 3, 2025	2.46	2.47	2.38	2.42	2.42	-2.02%	146,800
Dec 2, 2025	2.51	2.51	2.47	2.47	2.47	-1.59%	17,350
Dec 1, 2025	2.66	2.66	2.50	2.51	2.51	-3.83%	38,000
Nov 28, 2025	2.66	2.67	2.66	2.61	2.61	3.16%	54,840
Nov 27, 2025	2.53	2.53	2.53	2.53	2.53	0.40%	-
Nov 26, 2025	2.47	2.52	2.40	2.52	2.52	-	75,640
Nov 25, 2025	2.68	2.68	2.52	2.52	2.52	-	42,500
Nov 24, 2025	2.73	2.73	2.52	2.52	2.52	2.02%	20,340
Nov 21, 2025	2.45	2.50	2.38	2.47	2.47	-1.20%	60,240
Nov 20, 2025	2.75	2.76	2.50	2.50	2.50	0.81%	217,820
Nov 19, 2025	2.41	2.52	2.40	2.48	2.48	1.64%	138,000
Nov 18, 2025	2.48	2.49	2.43	2.44	2.44	-2.40%	310,240
Nov 17, 2025	2.54	2.54	2.50	2.50	2.50	-3.47%	83,980
Nov 14, 2025	2.62	2.62	2.50	2.59	2.59	-1.15%	300,440
Nov 13, 2025	2.64	2.64	2.62	2.62	2.62	-1.13%	19,000
Nov 12, 2025	2.71	2.71	2.62	2.65	2.65	-2.21%	35,300
Nov 11, 2025	2.72	2.72	2.70	2.71	2.71	-0.37%	210,000
Nov 10, 2025	2.64	2.73	2.64	2.72	2.72	2.64%	102,860
Nov 7, 2025	2.59	2.65	2.56	2.65	2.65	1.92%	238,140