GBOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	60.04	60.04	55.21	55.29	55.29	-3.03%	23,186
Sep 17, 2026	56.84	57.19	55.65	57.02	57.02	1.64%	27,941
Sep 16, 2026	60.59	60.59	55.86	56.10	56.10	-1.68%	13,598
Sep 15, 2026	58.60	58.60	56.76	57.06	57.06	-2.68%	15,439
Sep 14, 2026	57.50	58.73	57.50	58.63	58.63	-0.48%	18,231
Sep 11, 2026	59.25	59.42	58.69	58.91	58.91	0.39%	35,143
Sep 10, 2026	58.74	58.86	58.41	58.68	58.68	-0.22%	22,811
Sep 9, 2026	57.57	60.07	57.57	58.81	58.81	-0.67%	48,619
Sep 8, 2026	60.02	60.02	57.76	59.21	59.21	1.49%	15,764
Sep 4, 2026	61.00	61.00	58.08	58.34	58.34	-0.24%	19,012
Sep 3, 2026	55.70	59.08	55.70	58.48	58.48	0.91%	53,713
Sep 2, 2026	58.92	58.92	54.72	57.95	57.95	2.20%	22,202
Sep 1, 2026	56.27	57.25	56.27	56.70	56.70	-	17,651
Aug 31, 2026	55.96	56.71	55.93	56.70	56.70	1.32%	16,749
Aug 28, 2026	56.33	56.33	55.56	55.96	55.96	-0.71%	19,686
Aug 27, 2026	55.40	57.88	55.40	56.36	56.36	-1.54%	27,270
Aug 26, 2026	58.65	58.65	56.10	57.24	57.24	1.83%	25,979
Aug 25, 2026	53.54	56.23	53.54	56.21	56.21	1.32%	21,160
Aug 24, 2026	55.56	55.73	55.33	55.48	55.48	-0.27%	24,418
Aug 21, 2026	55.01	56.01	55.01	55.63	55.63	1.74%	45,841
Aug 20, 2026	55.96	55.96	54.18	54.68	54.68	0.22%	72,756
Aug 19, 2026	55.71	55.71	53.84	54.56	54.56	-0.38%	18,255
Aug 18, 2026	55.33	55.72	54.77	54.77	54.77	-0.81%	28,010
Aug 17, 2026	55.50	55.52	54.86	55.22	55.22	0.05%	194,863
Aug 14, 2026	56.15	56.62	55.12	55.19	55.19	-2.21%	66,772
Aug 13, 2026	59.99	59.99	56.29	56.44	56.44	-0.83%	20,635
Aug 12, 2026	56.35	57.33	56.35	56.91	56.91	1.30%	24,130
Aug 11, 2026	57.63	57.77	56.05	56.18	56.18	-2.35%	29,541
Aug 10, 2026	57.70	58.37	57.42	57.53	57.53	-1.35%	54,189
Aug 7, 2026	58.00	58.33	57.93	58.32	58.32	0.93%	18,797
Aug 6, 2026	57.47	58.23	57.45	57.78	57.78	0.19%	33,617
Aug 5, 2026	57.26	57.94	57.26	57.67	57.67	0.28%	31,582
Aug 4, 2026	63.81	63.81	56.81	57.51	57.51	0.26%	44,585
Aug 3, 2026	57.36	57.77	56.92	57.36	57.36	-0.62%	22,112
Jul 31, 2026	57.95	58.62	57.57	57.72	57.72	-0.16%	20,025
Jul 30, 2026	56.50	58.14	56.50	57.81	57.81	2.52%	45,959
Jul 29, 2026	56.99	57.01	55.91	56.39	56.39	-1.50%	38,588
Jul 28, 2026	54.58	57.94	54.58	57.25	57.25	1.78%	35,454
Jul 27, 2026	55.47	56.48	55.32	56.25	56.25	2.52%	64,154
Jul 24, 2026	54.01	55.11	54.01	54.87	54.87	1.52%	33,975
Jul 23, 2026	58.00	58.00	53.85	54.05	54.05	-2.12%	26,938
Jul 22, 2026	58.00	58.00	52.19	55.22	55.22	2.95%	28,058
Jul 21, 2026	55.27	55.27	51.63	53.64	53.64	3.85%	30,267
Jul 20, 2026	50.25	52.47	50.25	51.65	51.65	-0.08%	239,956
Jul 17, 2026	54.02	54.02	51.00	51.69	51.69	-0.43%	222,706
Jul 16, 2026	52.34	52.50	51.41	51.92	51.92	-1.59%	121,457
Jul 15, 2026	58.00	58.00	51.90	52.76	52.76	-1.36%	33,430
Jul 14, 2026	52.00	53.80	52.00	53.48	53.48	3.02%	45,156
Jul 13, 2026	59.84	59.84	51.91	51.91	51.91	-2.53%	65,158
Jul 10, 2026	51.23	55.35	51.23	53.26	53.26	0.73%	37,420