SGX:G0I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.72	0.73	0.72	0.72	0.72	-	308,800
Feb 26, 2026	0.69	0.73	0.69	0.72	0.72	5.11%	1,089,100
Feb 25, 2026	0.69	0.70	0.68	0.69	0.69	-4.20%	1,155,600
Feb 24, 2026	0.72	0.73	0.72	0.72	0.69	0.70%	1,309,100
Feb 23, 2026	0.73	0.74	0.71	0.71	0.68	-1.39%	908,600
Feb 20, 2026	0.72	0.73	0.72	0.72	0.69	-0.69%	222,200
Feb 19, 2026	0.72	0.74	0.72	0.73	0.69	0.69%	346,800
Feb 16, 2026	0.73	0.73	0.72	0.72	0.69	-1.37%	406,200
Feb 13, 2026	0.73	0.75	0.73	0.73	0.70	-1.35%	327,200
Feb 12, 2026	0.74	0.75	0.73	0.74	0.71	-0.67%	255,100
Feb 11, 2026	0.72	0.75	0.72	0.75	0.71	3.47%	390,700
Feb 10, 2026	0.71	0.74	0.71	0.72	0.69	2.13%	224,000
Feb 9, 2026	0.70	0.71	0.70	0.71	0.68	-	580,200
Feb 6, 2026	0.70	0.72	0.70	0.71	0.68	-	244,000
Feb 5, 2026	0.72	0.72	0.70	0.71	0.68	-1.40%	712,700
Feb 4, 2026	0.72	0.73	0.71	0.72	0.69	-	141,600
Feb 3, 2026	0.70	0.72	0.70	0.72	0.69	2.14%	332,100
Feb 2, 2026	0.70	0.71	0.69	0.70	0.67	-	1,479,800
Jan 30, 2026	0.73	0.74	0.70	0.70	0.67	-6.04%	1,694,800
Jan 29, 2026	0.77	0.78	0.73	0.75	0.71	-2.61%	318,400
Jan 28, 2026	0.77	0.77	0.76	0.77	0.73	-0.65%	274,100
Jan 27, 2026	0.79	0.79	0.77	0.77	0.74	-2.53%	286,500
Jan 26, 2026	0.77	0.79	0.76	0.79	0.76	2.60%	982,300
Jan 23, 2026	0.75	0.78	0.75	0.77	0.74	2.67%	497,200
Jan 22, 2026	0.71	0.76	0.70	0.75	0.72	6.38%	949,300
Jan 21, 2026	0.70	0.71	0.70	0.71	0.68	0.71%	152,100
Jan 20, 2026	0.71	0.72	0.70	0.70	0.67	-0.71%	335,500
Jan 19, 2026	0.68	0.71	0.68	0.71	0.68	4.44%	503,600
Jan 16, 2026	0.69	0.69	0.68	0.68	0.65	-1.46%	456,800
Jan 15, 2026	0.69	0.70	0.68	0.69	0.66	-	405,800
Jan 14, 2026	0.69	0.69	0.68	0.69	0.66	0.74%	153,600
Jan 13, 2026	0.66	0.69	0.66	0.68	0.65	3.03%	514,100
Jan 12, 2026	0.66	0.67	0.65	0.66	0.63	-	320,500
Jan 9, 2026	0.64	0.66	0.64	0.66	0.63	3.13%	396,200
Jan 8, 2026	0.65	0.65	0.64	0.64	0.61	-0.78%	139,500
Jan 7, 2026	0.64	0.65	0.64	0.65	0.62	1.57%	40,300
Jan 6, 2026	0.65	0.65	0.64	0.64	0.61	-1.55%	74,300
Jan 5, 2026	0.64	0.65	0.64	0.65	0.62	-	173,800
Jan 2, 2026	0.64	0.66	0.64	0.65	0.62	-	205,300
Dec 31, 2025	0.65	0.65	0.64	0.65	0.62	-	50,900
Dec 30, 2025	0.65	0.65	0.64	0.65	0.62	-	171,900
Dec 29, 2025	0.63	0.65	0.63	0.65	0.62	2.38%	776,100
Dec 26, 2025	0.63	0.63	0.63	0.63	0.60	0.80%	102,700
Dec 24, 2025	0.63	0.63	0.63	0.63	0.60	-	27,100
Dec 23, 2025	0.63	0.64	0.63	0.63	0.60	-	36,000
Dec 22, 2025	0.63	0.63	0.63	0.63	0.60	-1.57%	13,500
Dec 19, 2025	0.63	0.64	0.63	0.64	0.61	0.79%	113,900
Dec 18, 2025	0.63	0.64	0.62	0.63	0.60	-	28,400
Dec 17, 2025	0.62	0.63	0.62	0.63	0.60	1.61%	22,900
Dec 16, 2025	0.63	0.64	0.62	0.62	0.59	-0.80%	30,100