GO p.l.c. (MSE:GO)
Malta · Delayed Price · Currency is EUR 2.600
-0.200 (-7.14%)
At close: Aug 22, 2025
GO p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.56 | 2.74 | 2.56 | 2.60 | 2.60 | -7.14% | 4,035 |
| Aug 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 334 |
| Aug 19, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | -0.71% | 3,546 |
| Aug 13, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | -2.76% | 915 |
| Aug 11, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.83 | - | 5,000 |
| Aug 7, 2025 | 2.76 | 2.90 | 2.76 | 2.90 | 2.83 | 4.32% | 11,400 |
| Aug 4, 2025 | 2.74 | 2.78 | 2.74 | 2.78 | 2.71 | 1.46% | 17,000 |
| Jul 31, 2025 | 2.74 | 2.76 | 2.74 | 2.74 | 2.67 | - | 5,280 |
| Jul 30, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.67 | -0.72% | 90 |
| Jul 29, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.69 | - | 50 |
| Jul 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.69 | - | 35 |
| Jul 16, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | 2.69 | 2.22% | 6,171 |
| Jul 15, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.63 | 3.85% | 16,900 |
| Jul 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.54 | -4.41% | 1,500 |
| Jul 9, 2025 | 2.62 | 2.72 | 2.62 | 2.72 | 2.65 | 3.03% | 5,000 |
| Jul 8, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.57 | -2.22% | 890 |
| Jul 7, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.63 | 2.27% | 8,870 |
| Jul 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.57 | -0.75% | 400 |
| Jul 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.59 | - | 3,474 |
| Jun 30, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.59 | - | 375 |
| Jun 26, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.59 | -1.48% | 2,001 |
| Jun 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.63 | - | 36 |
| Jun 23, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.63 | 0.75% | 20,501 |
| Jun 20, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.61 | 3.08% | 17,950 |
| Jun 19, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.54 | 0.78% | 17,221 |
| Jun 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.52 | 0.78% | 6,252 |
| Jun 16, 2025 | 2.54 | 2.58 | 2.54 | 2.56 | 2.50 | 2.40% | 1,837 |
| Jun 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.44 | - | 940 |
| Jun 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.44 | - | 100 |
| Jun 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.44 | -3.10% | 67 |
| Jun 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.52 | - | 7,957 |
| Jun 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.52 | - | 1,333 |
| Jun 2, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.52 | 3.20% | 310 |
| May 30, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | 2.44 | -2.34% | 4,600 |
| May 29, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.50 | -0.78% | 8,100 |
| May 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.52 | -0.77% | 2,000 |
| May 26, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.54 | - | 2,054 |
| May 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.54 | - | 300 |
| May 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.54 | -1.52% | 300 |
| May 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.57 | -1.49% | 140 |
| May 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.61 | - | 1,230 |
| May 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.54 | -0.74% | 1,490 |
| May 8, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.55 | 3.85% | 770 |
| May 7, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.46 | -1.52% | 18,529 |
| May 6, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.50 | - | 4,310 |
| May 2, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.50 | - | 3,590 |
| Apr 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.50 | - | 1,100 |
| Apr 28, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.50 | -1.49% | 1,000 |
| Apr 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.54 | - | 1,750 |
| Apr 23, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.54 | 2.29% | 1,580 |