GONIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 5, 2026	15.15	15.15	15.15	15.15	15.15	-0.26%
Aug 4, 2026	15.19	15.19	15.19	15.19	15.19	0.40%
Aug 3, 2026	15.13	15.13	15.13	15.13	15.13	-0.33%
Jul 31, 2026	15.18	15.18	15.18	15.18	15.18	-0.20%
Jul 30, 2026	15.21	15.21	15.21	15.21	15.21	-0.13%
Jul 29, 2026	15.23	15.23	15.23	15.23	15.23	0.26%
Jul 28, 2026	15.19	15.19	15.19	15.19	15.19	0.13%
Jul 27, 2026	15.17	15.17	15.17	15.17	15.17	0.60%
Jul 24, 2026	15.08	15.08	15.08	15.08	15.08	0.87%
Jul 23, 2026	14.95	14.95	14.95	14.95	14.95	-0.33%
Jul 22, 2026	15.00	15.00	15.00	15.00	15.00	0.27%
Jul 21, 2026	14.96	14.96	14.96	14.96	14.96	0.40%
Jul 20, 2026	14.90	14.90	14.90	14.90	14.90	0.13%
Jul 17, 2026	14.88	14.88	14.88	14.88	14.88	-0.20%
Jul 16, 2026	14.91	14.91	14.91	14.91	14.91	0.13%
Jul 15, 2026	14.89	14.89	14.89	14.89	14.89	-
Jul 14, 2026	14.89	14.89	14.89	14.89	14.89	0.13%
Jul 13, 2026	14.87	14.87	14.87	14.87	14.87	0.27%
Jul 10, 2026	14.83	14.83	14.83	14.83	14.83	0.07%
Jul 9, 2026	14.82	14.82	14.82	14.82	14.82	0.47%
Jul 8, 2026	14.75	14.75	14.75	14.75	14.75	-0.07%
Jul 7, 2026	14.76	14.76	14.76	14.76	14.76	0.41%
Jul 6, 2026	14.70	14.70	14.70	14.70	14.70	0.20%
Jul 2, 2026	14.67	14.67	14.67	14.67	14.67	0.62%
Jul 1, 2026	14.58	14.58	14.58	14.58	14.58	0.76%
Jun 30, 2026	14.47	14.47	14.47	14.47	14.47	0.07%
Jun 29, 2026	14.46	14.46	14.46	14.46	14.46	-0.21%
Jun 26, 2026	14.49	14.49	14.49	14.49	14.49	0.28%
Jun 25, 2026	14.45	14.45	14.45	14.45	14.45	-0.89%
Jun 24, 2026	14.58	14.58	14.58	14.58	14.58	0.07%
Jun 23, 2026	14.57	14.57	14.57	14.57	14.57	-
Jun 22, 2026	14.57	14.57	14.57	14.57	14.57	-0.14%
Jun 18, 2026	14.59	14.59	14.59	14.59	14.59	-0.34%
Jun 17, 2026	14.64	14.64	14.64	14.64	14.64	-0.54%
Jun 16, 2026	14.72	14.72	14.72	14.72	14.72	0.14%