Skip to main content
logo
GO p.l.c. (MSE:GO)
Malta flag Malta · Delayed Price · Currency is EUR
2.740
0.00 (0.00%)
At close: Jul 31, 2025

GO p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252.742.762.742.742.74-5,280
Jul 30, 20252.762.762.742.742.74-0.72%90
Jul 29, 20252.762.762.762.762.76-50
Jul 17, 20252.762.762.762.762.76-35
Jul 16, 20252.722.762.722.762.762.22%6,171
Jul 15, 20252.722.722.702.702.703.85%16,900
Jul 10, 20252.602.602.602.602.60-4.41%1,500
Jul 9, 20252.622.722.622.722.723.03%5,000
Jul 8, 20252.702.702.642.642.64-2.22%890
Jul 7, 20252.602.702.602.702.702.27%8,870
Jul 4, 20252.642.642.642.642.64-0.75%400
Jul 1, 20252.662.662.662.662.66-3,474
Jun 30, 20252.662.662.662.662.66-375
Jun 26, 20252.682.682.662.662.66-1.48%2,001
Jun 24, 20252.702.702.702.702.70-36
Jun 23, 20252.702.702.682.702.700.75%20,501
Jun 20, 20252.602.682.602.682.683.08%17,950
Jun 19, 20252.582.602.582.602.600.78%17,221
Jun 17, 20252.582.582.582.582.580.78%6,252
Jun 16, 20252.542.582.542.562.562.40%1,837
Jun 11, 20252.502.502.502.502.50-940
Jun 6, 20252.502.502.502.502.50-100
Jun 5, 20252.502.502.502.502.50-3.10%67
Jun 4, 20252.582.582.582.582.58-7,957
Jun 3, 20252.582.582.582.582.58-1,333
Jun 2, 20252.582.582.582.582.583.20%310
May 30, 20252.582.582.502.502.50-2.34%4,600
May 29, 20252.502.562.502.562.56-0.78%8,100
May 28, 20252.582.582.582.582.58-0.77%2,000
May 26, 20252.502.602.502.602.60-2,054
May 23, 20252.602.602.602.602.60-300
May 22, 20252.602.602.602.602.60-1.52%300
May 21, 20252.642.642.642.642.64-1.49%140
May 19, 20252.682.682.682.682.68-1,230
May 13, 20252.682.682.682.682.60-0.74%1,490
May 8, 20252.682.702.682.702.623.85%770
May 7, 20252.642.642.602.602.52-1.52%18,529
May 6, 20252.642.642.642.642.56-4,310
May 2, 20252.642.642.642.642.56-3,590
Apr 29, 20252.642.642.642.642.56-1,100
Apr 28, 20252.642.642.642.642.56-1.49%1,000
Apr 24, 20252.682.682.682.682.60-1,750
Apr 23, 20252.702.702.682.682.602.29%1,580
Apr 22, 20252.662.702.622.622.54-2.24%2,573
Apr 17, 20252.682.682.682.682.60-0.74%3,800
Apr 16, 20252.662.702.622.702.621.50%47,072
Apr 14, 20252.662.662.662.662.582.31%600
Apr 10, 20252.602.602.602.602.52-2,790
Apr 8, 20252.602.602.602.602.52-1,170
Apr 7, 20252.682.682.602.602.52-3.70%6,727