GO p.l.c. (MSE:GO)
Malta · Delayed Price · Currency is EUR 2.640
0.00 (0.00%)
At close: Oct 17, 2025
GO p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 200 |
| Oct 16, 2025 | 2.50 | 2.64 | 2.50 | 2.64 | 2.64 | 5.60% | 115,678 |
| Oct 15, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | - | 32,717 |
| Oct 14, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -5.30% | 61,030 |
| Oct 13, 2025 | 2.62 | 2.64 | 2.54 | 2.64 | 2.64 | 1.54% | 100,028 |
| Oct 9, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | 2,033 |
| Oct 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | 92 |
| Oct 7, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | 1,000 |
| Oct 6, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1,000 |
| Oct 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | 200 |
| Oct 2, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -2.26% | 25,000 |
| Oct 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | 16,500 |
| Sep 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 50 |
| Sep 29, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | 12,433 |
| Sep 22, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 400 |
| Sep 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 800 |
| Sep 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 13,000 |
| Sep 16, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | - | 950 |
| Sep 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 2,370 |
| Sep 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 10,000 |
| Sep 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 786 |
| Sep 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 1,500 |
| Sep 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 8,000 |
| Sep 3, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 8,203 |
| Sep 2, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | 2,000 |
| Aug 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 2,222 |
| Aug 27, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | - | 1,600 |
| Aug 25, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | - | 1,153 |
| 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 |