GO Residential Real Estate Investment Trust (GONYF)
OTCMKTS · Delayed Price · Currency is USD · Units
10.25
0.00 (0.00%)
At close: May 26, 2026
GONYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 10.30 | 10.38 | 10.25 | 10.25 | 10.25 | - | 2,300 |
| May 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.28% | 100 |
| May 21, 2026 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 0.60% | 310 |
| May 20, 2026 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | -0.79% | 2,915 |
| May 19, 2026 | 10.05 | 10.15 | 10.05 | 10.14 | 10.14 | -1.07% | 3,351 |
| May 18, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.26% | 1,000 |
| May 14, 2026 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | 0.72% | 1,240 |
| May 13, 2026 | 10.32 | 10.36 | 10.02 | 10.15 | 10.15 | -2.22% | 18,150 |
| May 12, 2026 | 10.52 | 10.53 | 10.38 | 10.38 | 10.38 | -1.01% | 4,184 |
| May 11, 2026 | 10.63 | 10.63 | 10.49 | 10.49 | 10.49 | -0.13% | 1,000 |
| May 8, 2026 | 10.47 | 10.66 | 10.40 | 10.50 | 10.50 | 0.29% | 7,675 |
| May 7, 2026 | 10.47 | 10.62 | 10.44 | 10.47 | 10.47 | -0.57% | 4,600 |
| May 6, 2026 | 10.59 | 10.59 | 10.35 | 10.53 | 10.53 | -0.17% | 6,850 |
| May 5, 2026 | 10.40 | 10.58 | 10.33 | 10.55 | 10.55 | 0.45% | 11,728 |
| May 4, 2026 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | 2.44% | 2,150 |
| May 1, 2026 | 10.19 | 10.25 | 10.19 | 10.25 | 10.25 | 0.10% | 3,600 |
| Apr 30, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.23% | 1,000 |
| Apr 29, 2026 | 9.97 | 10.27 | 9.95 | 10.27 | 10.22 | 1.38% | 7,800 |
| Apr 28, 2026 | 9.90 | 10.13 | 9.90 | 10.13 | 10.08 | 2.32% | 11,100 |
| Apr 27, 2026 | 9.90 | 9.93 | 9.90 | 9.90 | 9.85 | - | 5,025 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.85 | -1.98% | 3,124 |
| Apr 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | -0.69% | 650 |
| Apr 21, 2026 | 10.14 | 10.22 | 10.14 | 10.17 | 10.12 | 1.70% | 1,621 |
| Apr 17, 2026 | 10.07 | 10.07 | 10.00 | 10.00 | 9.95 | -0.60% | 900 |
| Apr 16, 2026 | 9.95 | 10.06 | 9.95 | 10.06 | 10.01 | 1.73% | 2,350 |
| Apr 15, 2026 | 9.94 | 9.94 | 9.85 | 9.89 | 9.84 | -0.91% | 1,875 |
| Apr 13, 2026 | 9.79 | 9.98 | 9.79 | 9.98 | 9.93 | 3.96% | 3,000 |
| Apr 10, 2026 | 9.72 | 9.72 | 9.60 | 9.60 | 9.55 | -0.31% | 102,588 |
| Apr 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | -2.33% | 1,016 |
| Apr 8, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.81 | 0.41% | 275 |
| Apr 7, 2026 | 8.86 | 9.82 | 8.86 | 9.82 | 9.77 | 1.09% | 305 |
| Apr 6, 2026 | 9.85 | 9.85 | 9.71 | 9.71 | 9.66 | -3.15% | 1,190 |
| Apr 2, 2026 | 9.85 | 10.03 | 9.85 | 10.03 | 9.98 | 1.62% | 255 |
| Apr 1, 2026 | 9.86 | 9.87 | 9.85 | 9.87 | 9.82 | 1.86% | 8,000 |
| Mar 31, 2026 | 9.85 | 9.85 | 9.69 | 9.69 | 9.64 | -1.04% | 3,000 |
| Mar 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | -0.55% | 500 |
| Mar 27, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.80 | 1.33% | 2,682 |
| Mar 26, 2026 | 9.91 | 9.91 | 9.76 | 9.77 | 9.67 | -1.31% | 3,529 |
| Mar 25, 2026 | 9.96 | 9.96 | 9.87 | 9.90 | 9.80 | -0.20% | 4,358 |
| Mar 24, 2026 | 10.00 | 10.00 | 9.90 | 9.92 | 9.82 | -0.80% | 12,100 |
| Mar 23, 2026 | 9.80 | 10.25 | 9.80 | 10.00 | 9.89 | 1.52% | 4,000 |
| Mar 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | -0.51% | 3,100 |
| Mar 19, 2026 | 9.89 | 9.90 | 9.77 | 9.90 | 9.80 | 1.54% | 21,860 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.65 | -1.42% | 7,500 |
| Mar 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | - | 800 |
| Mar 16, 2026 | 9.85 | 9.89 | 9.85 | 9.89 | 9.79 | - | 900 |
| Mar 13, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.79 | -3.89% | 3,000 |
| Mar 12, 2026 | 10.14 | 10.29 | 10.14 | 10.29 | 10.18 | 2.39% | 1,623 |
| Mar 11, 2026 | 10.19 | 10.19 | 10.05 | 10.05 | 9.94 | -1.47% | 550 |
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | -0.58% | 270 |