SGX:G0I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.69	0.69	0.69	0.69	-	2.22%	1,200
Jan 16, 2026	0.69	0.69	0.68	0.68	0.68	-1.46%	456,800
Jan 15, 2026	0.69	0.70	0.68	0.69	0.69	-	405,800
Jan 14, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	153,600
Jan 13, 2026	0.66	0.69	0.66	0.68	0.68	3.03%	514,100
Jan 12, 2026	0.66	0.67	0.65	0.66	0.66	-	320,500
Jan 9, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	396,200
Jan 8, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	139,500
Jan 7, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	40,300
Jan 6, 2026	0.65	0.65	0.64	0.64	0.64	-1.55%	74,300
Jan 5, 2026	0.64	0.65	0.64	0.65	0.65	-	173,800
Jan 2, 2026	0.64	0.66	0.64	0.65	0.65	-	205,300
Dec 31, 2025	0.65	0.65	0.64	0.65	0.65	-	50,900
Dec 30, 2025	0.65	0.65	0.64	0.65	0.65	-	171,900
Dec 29, 2025	0.63	0.65	0.63	0.65	0.65	2.38%	776,100
Dec 26, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	102,700
Dec 24, 2025	0.63	0.63	0.63	0.63	0.63	-	27,100
Dec 23, 2025	0.63	0.64	0.63	0.63	0.63	-	36,000
Dec 22, 2025	0.63	0.63	0.63	0.63	0.63	-1.57%	13,500
Dec 19, 2025	0.63	0.64	0.63	0.64	0.64	0.79%	113,900
Dec 18, 2025	0.63	0.64	0.62	0.63	0.63	-	28,400
Dec 17, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	22,900
Dec 16, 2025	0.63	0.64	0.62	0.62	0.62	-0.80%	30,100
Dec 15, 2025	0.64	0.64	0.62	0.63	0.63	-0.79%	153,900
Dec 12, 2025	0.63	0.64	0.63	0.63	0.63	0.80%	241,500
Dec 11, 2025	0.59	0.64	0.59	0.63	0.63	5.04%	1,621,000
Dec 10, 2025	0.59	0.60	0.59	0.60	0.60	-	38,800
Dec 9, 2025	0.60	0.60	0.59	0.60	0.60	-	3,100
Dec 8, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	41,000
Dec 5, 2025	0.59	0.60	0.59	0.59	0.59	-	298,900
Dec 4, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	161,800
Dec 3, 2025	0.59	0.60	0.59	0.60	0.60	-	429,900
Dec 2, 2025	0.60	0.60	0.59	0.60	0.60	1.71%	445,100
Dec 1, 2025	0.58	0.60	0.58	0.59	0.59	6.36%	2,749,800
Nov 28, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	131,300
Nov 27, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	229,200
Nov 26, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	96,000
Nov 25, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	168,700
Nov 24, 2025	0.56	0.57	0.56	0.56	0.56	-0.88%	43,300
Nov 21, 2025	0.58	0.58	0.57	0.57	0.57	-2.59%	59,400
Nov 20, 2025	0.56	0.58	0.56	0.58	0.58	2.65%	660,100
Nov 19, 2025	0.56	0.57	0.56	0.57	0.57	2.73%	412,400
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	126,900
Nov 17, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	210,200
Nov 14, 2025	0.55	0.56	0.55	0.55	0.55	-0.90%	146,600
Nov 13, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	159,700
Nov 12, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	117,100
Nov 11, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	44,300
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	-	52,100
Nov 7, 2025	0.56	0.56	0.55	0.56	0.56	-	204,000