GONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	15.65	15.65	15.65	15.65	15.65	0.90%
Oct 14, 2026	15.51	15.51	15.51	15.51	15.51	0.85%
Oct 13, 2026	15.38	15.38	15.38	15.38	15.38	0.20%
Oct 12, 2026	15.35	15.35	15.35	15.35	15.35	-0.13%
Oct 9, 2026	15.37	15.37	15.37	15.37	15.37	-0.19%
Oct 8, 2026	15.40	15.40	15.40	15.40	15.40	0.39%
Oct 7, 2026	15.34	15.34	15.34	15.34	15.34	-0.26%
Oct 6, 2026	15.38	15.38	15.38	15.38	15.38	-0.58%
Oct 5, 2026	15.47	15.47	15.47	15.47	15.47	0.52%
Oct 2, 2026	15.39	15.39	15.39	15.39	15.39	0.26%
Oct 1, 2026	15.35	15.35	15.35	15.35	15.35	0.20%
Sep 30, 2026	15.32	15.32	15.32	15.32	15.32	0.20%
Sep 29, 2026	15.29	15.29	15.29	15.29	15.29	0.20%
Sep 28, 2026	15.26	15.26	15.26	15.26	15.26	0.13%
Sep 25, 2026	15.24	15.24	15.24	15.24	15.24	0.46%
Sep 24, 2026	15.17	15.17	15.17	15.17	15.17	-0.20%
Sep 23, 2026	15.20	15.20	15.20	15.20	15.20	0.07%
Sep 22, 2026	15.19	15.19	15.19	15.19	15.19	0.33%
Sep 21, 2026	15.14	15.14	15.14	15.14	15.14	-0.53%
Sep 18, 2026	15.22	15.22	15.22	15.22	15.22	0.33%
Sep 17, 2026	15.17	15.17	15.17	15.17	15.17	0.07%
Sep 16, 2026	15.16	15.16	15.16	15.16	15.16	-0.13%
Sep 15, 2026	15.18	15.18	15.18	15.18	15.18	0.07%
Sep 14, 2026	15.17	15.17	15.17	15.17	15.17	-0.26%
Sep 11, 2026	15.21	15.21	15.21	15.21	15.21	0.53%
Sep 10, 2026	15.13	15.13	15.13	15.13	15.13	0.27%
Sep 9, 2026	15.09	15.09	15.09	15.09	15.09	0.20%
Sep 8, 2026	15.06	15.06	15.06	15.06	15.06	-0.26%
Sep 4, 2026	15.10	15.10	15.10	15.10	15.10	-0.07%
Sep 3, 2026	15.11	15.11	15.11	15.11	15.11	-0.13%
Sep 2, 2026	15.13	15.13	15.13	15.13	15.13	0.13%
Sep 1, 2026	15.11	15.11	15.11	15.11	15.11	0.13%
Aug 31, 2026	15.09	15.09	15.09	15.09	15.09	-
Aug 28, 2026	15.09	15.09	15.09	15.09	15.09	-
Aug 27, 2026	15.09	15.09	15.09	15.09	15.09	-0.13%
Aug 26, 2026	15.11	15.11	15.11	15.11	15.11	0.13%
Aug 25, 2026	15.09	15.09	15.09	15.09	15.09	-0.46%
Aug 24, 2026	15.16	15.16	15.16	15.16	15.16	0.07%
Aug 21, 2026	15.15	15.15	15.15	15.15	15.15	-0.07%
Aug 20, 2026	15.16	15.16	15.16	15.16	15.16	0.07%
Aug 19, 2026	15.15	15.15	15.15	15.15	15.15	-
Aug 18, 2026	15.15	15.15	15.15	15.15	15.15	0.20%
Aug 17, 2026	15.12	15.12	15.12	15.12	15.12	0.67%
Aug 14, 2026	15.02	15.02	15.02	15.02	15.02	0.33%
Aug 13, 2026	14.97	14.97	14.97	14.97	14.97	0.40%
Aug 12, 2026	14.91	14.91	14.91	14.91	14.91	0.13%
Aug 11, 2026	14.89	14.89	14.89	14.89	14.89	-0.53%
Aug 10, 2026	14.97	14.97	14.97	14.97	14.97	0.13%
Aug 7, 2026	14.95	14.95	14.95	14.95	14.95	-0.60%
Aug 6, 2026	15.04	15.04	15.04	15.04	15.04	-0.73%