GO Residential Real Estate Investment Trust (GONYF)
OTCMKTS · Delayed Price · Currency is USD · Units
7.85
-0.14 (-1.75%)
Sep 23, 2026, 2:47 PM EST
GONYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -1.75% | 15,292 |
| Sep 22, 2026 | 7.94 | 7.99 | 7.90 | 7.99 | 7.99 | 1.14% | 7,650 |
| Sep 21, 2026 | 7.92 | 8.10 | 7.90 | 7.90 | 7.90 | -0.75% | 6,600 |
| Sep 18, 2026 | 8.17 | 8.17 | 7.96 | 7.96 | 7.96 | -1.97% | 22,526 |
| Sep 17, 2026 | 7.50 | 8.37 | 7.50 | 8.12 | 8.12 | -3.33% | 5,228 |
| Sep 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.72% | 33,839 |
| Sep 15, 2026 | 8.20 | 8.34 | 8.11 | 8.34 | 8.34 | 0.85% | 43,224 |
| Sep 14, 2026 | 8.33 | 8.50 | 8.27 | 8.27 | 8.27 | -1.66% | 18,100 |
| Sep 11, 2026 | 8.09 | 8.42 | 8.05 | 8.41 | 8.41 | 1.45% | 25,500 |
| Sep 10, 2026 | 8.00 | 8.29 | 8.00 | 8.29 | 8.29 | 0.48% | 8,225 |
| Sep 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.44% | 300 |
| Sep 8, 2026 | 8.40 | 8.40 | 8.21 | 8.21 | 8.21 | -2.21% | 1,633 |
| Sep 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.36% | 1,900 |
| Sep 3, 2026 | 8.12 | 8.43 | 8.12 | 8.43 | 8.43 | 3.56% | 2,250 |
| Sep 2, 2026 | 7.87 | 8.25 | 7.87 | 8.14 | 8.14 | 3.17% | 23,789 |
| Sep 1, 2026 | 8.05 | 8.08 | 7.81 | 7.89 | 7.89 | -1.00% | 60,923 |
| Aug 31, 2026 | 8.06 | 8.06 | 7.97 | 7.97 | 7.97 | -2.17% | 11,635 |
| Aug 28, 2026 | 8.24 | 8.24 | 7.98 | 8.20 | 8.15 | -0.61% | 4,100 |
| Aug 27, 2026 | 8.03 | 8.28 | 8.00 | 8.25 | 8.20 | 2.74% | 19,303 |
| Aug 26, 2026 | 8.26 | 8.36 | 8.03 | 8.03 | 7.98 | -2.78% | 29,810 |
| Aug 25, 2026 | 8.42 | 8.45 | 8.26 | 8.26 | 8.21 | -2.82% | 42,475 |
| Aug 24, 2026 | 8.51 | 8.51 | 8.40 | 8.50 | 8.44 | -0.58% | 17,620 |
| Aug 21, 2026 | 8.64 | 8.64 | 8.55 | 8.55 | 8.49 | -1.04% | 55,736 |
| Aug 20, 2026 | 8.66 | 8.70 | 8.64 | 8.64 | 8.58 | -0.12% | 2,910 |
| Aug 19, 2026 | 8.66 | 8.83 | 8.62 | 8.65 | 8.59 | -0.23% | 45,675 |
| Aug 18, 2026 | 8.79 | 8.79 | 8.62 | 8.67 | 8.61 | -1.48% | 8,851 |
| Aug 17, 2026 | 8.56 | 8.86 | 8.55 | 8.80 | 8.74 | 2.92% | 117,546 |
| Aug 14, 2026 | 8.70 | 8.71 | 8.55 | 8.55 | 8.49 | -1.72% | 8,615 |
| Aug 13, 2026 | 8.53 | 8.81 | 8.53 | 8.70 | 8.64 | 1.99% | 18,516 |
| Aug 12, 2026 | 9.02 | 9.02 | 8.48 | 8.53 | 8.47 | -5.54% | 51,177 |
| Aug 11, 2026 | 9.54 | 9.54 | 9.02 | 9.03 | 8.97 | -9.61% | 72,953 |
| Aug 10, 2026 | 9.87 | 9.99 | 9.85 | 9.99 | 9.93 | 1.01% | 7,000 |
| Aug 7, 2026 | 9.69 | 9.90 | 9.69 | 9.89 | 9.83 | 1.76% | 9,200 |
| Aug 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.66 | -0.32% | 2,698 |
| Aug 4, 2026 | 9.61 | 9.75 | 9.61 | 9.75 | 9.69 | 0.14% | 10,750 |
| Aug 3, 2026 | 9.60 | 9.74 | 9.60 | 9.74 | 9.67 | -0.75% | 1,100 |
| Jul 31, 2026 | 9.70 | 9.81 | 9.70 | 9.81 | 9.75 | 0.59% | 47,920 |
| Jul 30, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.69 | -0.04% | 1,625 |
| Jul 29, 2026 | 9.79 | 9.81 | 9.79 | 9.81 | 9.69 | - | 10,107 |
| Jul 27, 2026 | 9.89 | 9.89 | 9.61 | 9.81 | 9.69 | 3.14% | 6,500 |
| Jul 24, 2026 | 9.46 | 9.51 | 9.46 | 9.51 | 9.40 | 2.38% | 91,070 |
| Jul 23, 2026 | 9.45 | 9.59 | 9.29 | 9.29 | 9.18 | -2.42% | 8,285 |
| Jul 22, 2026 | 9.40 | 9.56 | 9.40 | 9.52 | 9.41 | 1.93% | 29,199 |
| Jul 21, 2026 | 9.43 | 9.43 | 9.34 | 9.34 | 9.23 | -0.64% | 28,177 |
| Jul 20, 2026 | 9.37 | 9.40 | 9.37 | 9.40 | 9.29 | 1.62% | 6,915 |
| Jul 16, 2026 | 9.26 | 9.30 | 9.25 | 9.25 | 9.14 | - | 15,050 |
| Jul 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | -1.60% | 4,400 |
| Jul 13, 2026 | 9.32 | 9.40 | 9.31 | 9.40 | 9.29 | 0.75% | 314,050 |
| Jul 10, 2026 | 9.32 | 9.33 | 9.32 | 9.33 | 9.22 | 0.11% | 17,950 |
| Jul 9, 2026 | 9.35 | 9.35 | 9.32 | 9.32 | 9.21 | -0.32% | 13,957 |