GO Residential Real Estate Investment Trust (GONYF)
OTCMKTS · Delayed Price · Currency is USD
7.80
+0.14 (1.83%)
At close: Oct 14, 2026
GONYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | 1.83% | 2,950 |
| Oct 13, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.79% | 1,500 |
| Oct 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.59% | 100 |
| Oct 9, 2026 | 8.05 | 8.05 | 7.94 | 8.05 | 8.05 | 4.21% | 500 |
| Oct 8, 2026 | 7.45 | 7.73 | 7.45 | 7.73 | 7.73 | 4.82% | 5,500 |
| Oct 7, 2026 | 7.43 | 7.43 | 7.03 | 7.37 | 7.37 | 2.36% | 24,477 |
| Oct 6, 2026 | 7.35 | 7.37 | 7.20 | 7.20 | 7.20 | -1.37% | 21,835 |
| Oct 5, 2026 | 7.63 | 7.63 | 7.30 | 7.30 | 7.30 | -2.67% | 17,944 |
| Oct 2, 2026 | 7.49 | 7.74 | 7.49 | 7.50 | 7.50 | 1.35% | 16,980 |
| Oct 1, 2026 | 7.48 | 7.48 | 7.25 | 7.40 | 7.40 | -1.07% | 14,740 |
| Sep 30, 2026 | 7.55 | 7.70 | 7.48 | 7.48 | 7.48 | 0.85% | 6,200 |
| Sep 29, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.42 | -1.58% | 150,700 |
| Sep 28, 2026 | 7.64 | 7.64 | 7.31 | 7.59 | 7.54 | -3.07% | 26,642 |
| Sep 25, 2026 | 7.90 | 7.90 | 7.80 | 7.83 | 7.77 | -0.89% | 41,955 |
| Sep 24, 2026 | 7.85 | 7.94 | 7.50 | 7.90 | 7.84 | 0.64% | 22,939 |
| Sep 23, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | 7.79 | -1.75% | 15,292 |
| Sep 22, 2026 | 7.94 | 7.99 | 7.90 | 7.99 | 7.93 | 1.14% | 7,650 |
| Sep 21, 2026 | 7.92 | 8.10 | 7.90 | 7.90 | 7.84 | -0.75% | 10,200 |
| Sep 18, 2026 | 8.17 | 8.17 | 7.96 | 7.96 | 7.90 | -1.97% | 22,526 |
| Sep 17, 2026 | 7.50 | 8.37 | 7.50 | 8.12 | 8.06 | -3.33% | 5,228 |
| Sep 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 0.72% | 33,839 |
| Sep 15, 2026 | 8.20 | 8.34 | 8.11 | 8.34 | 8.28 | 0.85% | 43,224 |
| Sep 14, 2026 | 8.33 | 8.50 | 8.27 | 8.27 | 8.21 | -1.66% | 33,900 |
| Sep 11, 2026 | 8.09 | 8.42 | 8.05 | 8.41 | 8.35 | 1.45% | 25,500 |
| Sep 10, 2026 | 8.00 | 8.29 | 8.00 | 8.29 | 8.23 | 0.48% | 13,343 |
| Sep 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 0.44% | 18,200 |
| Sep 8, 2026 | 8.40 | 8.40 | 8.21 | 8.21 | 8.16 | -2.21% | 1,633 |
| Sep 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | -0.36% | 1,900 |
| Sep 3, 2026 | 8.12 | 8.43 | 8.12 | 8.43 | 8.37 | 3.56% | 2,298 |
| Sep 2, 2026 | 7.87 | 8.25 | 7.87 | 8.14 | 8.08 | 3.17% | 23,789 |
| Sep 1, 2026 | 8.05 | 8.08 | 7.81 | 7.89 | 7.83 | -1.00% | 60,923 |
| Aug 31, 2026 | 8.06 | 8.06 | 7.97 | 7.97 | 7.91 | -2.17% | 11,635 |
| Aug 28, 2026 | 8.24 | 8.24 | 7.98 | 8.20 | 8.09 | -0.61% | 4,100 |
| Aug 27, 2026 | 8.03 | 8.28 | 8.00 | 8.25 | 8.14 | 2.74% | 19,303 |
| Aug 26, 2026 | 8.26 | 8.36 | 8.03 | 8.03 | 7.92 | -2.78% | 29,810 |
| Aug 25, 2026 | 8.42 | 8.45 | 8.26 | 8.26 | 8.15 | -2.82% | 42,475 |
| Aug 24, 2026 | 8.51 | 8.51 | 8.40 | 8.50 | 8.38 | -0.58% | 17,620 |
| Aug 21, 2026 | 8.64 | 8.64 | 8.55 | 8.55 | 8.43 | -1.04% | 55,736 |
| Aug 20, 2026 | 8.66 | 8.70 | 8.64 | 8.64 | 8.52 | -0.12% | 2,910 |
| Aug 19, 2026 | 8.66 | 8.83 | 8.62 | 8.65 | 8.53 | -0.23% | 45,675 |
| Aug 18, 2026 | 8.79 | 8.79 | 8.62 | 8.67 | 8.55 | -1.48% | 8,851 |
| Aug 17, 2026 | 8.56 | 8.86 | 8.55 | 8.80 | 8.68 | 2.92% | 117,546 |
| Aug 14, 2026 | 8.70 | 8.71 | 8.55 | 8.55 | 8.43 | -1.72% | 8,615 |
| Aug 13, 2026 | 8.53 | 8.81 | 8.53 | 8.70 | 8.58 | 1.99% | 18,516 |
| Aug 12, 2026 | 9.02 | 9.02 | 8.48 | 8.53 | 8.41 | -5.54% | 51,177 |
| Aug 11, 2026 | 9.54 | 9.54 | 9.02 | 9.03 | 8.91 | -9.61% | 72,953 |
| Aug 10, 2026 | 9.87 | 9.99 | 9.85 | 9.99 | 9.85 | 1.01% | 7,000 |
| Aug 7, 2026 | 9.69 | 9.90 | 9.69 | 9.89 | 9.76 | 1.76% | 9,200 |
| Aug 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | -0.32% | 2,698 |
| Aug 4, 2026 | 9.61 | 9.75 | 9.61 | 9.75 | 9.62 | 0.14% | 10,750 |