SGX:G0I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.64	0.65	0.64	0.65	0.65	2.36%	7,300
Apr 9, 2026	0.64	0.64	0.64	0.64	0.64	-3.79%	1,500
Apr 8, 2026	0.65	0.66	0.65	0.66	0.66	3.13%	40,600
Apr 7, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	2,200
Apr 6, 2026	0.64	0.65	0.64	0.65	0.65	3.17%	600
Apr 2, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	81,200
Apr 1, 2026	0.64	0.64	0.63	0.64	0.64	1.59%	133,100
Mar 31, 2026	0.63	0.63	0.61	0.63	0.63	0.80%	263,800
Mar 30, 2026	0.66	0.66	0.61	0.63	0.63	-6.02%	437,000
Mar 27, 2026	0.67	0.67	0.67	0.67	0.67	3.10%	31,000
Mar 26, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	107,700
Mar 25, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	85,900
Mar 24, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	41,900
Mar 23, 2026	0.66	0.66	0.61	0.63	0.63	-4.58%	636,500
Mar 20, 2026	0.68	0.68	0.65	0.66	0.66	-3.68%	594,500
Mar 19, 2026	0.68	0.68	0.67	0.68	0.68	-0.73%	125,700
Mar 18, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	53,600
Mar 17, 2026	0.70	0.70	0.67	0.68	0.68	-3.57%	155,500
Mar 16, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	59,300
Mar 13, 2026	0.69	0.71	0.69	0.70	0.70	-	61,500
Mar 12, 2026	0.69	0.71	0.69	0.70	0.70	-	122,800
Mar 11, 2026	0.69	0.70	0.69	0.70	0.70	1.46%	107,100
Mar 10, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	117,400
Mar 9, 2026	0.68	0.69	0.67	0.68	0.68	-3.55%	557,700
Mar 6, 2026	0.70	0.71	0.69	0.71	0.71	0.71%	142,900
Mar 5, 2026	0.70	0.71	0.70	0.70	0.70	-	246,800
Mar 4, 2026	0.72	0.72	0.68	0.70	0.70	-2.10%	995,900
Mar 3, 2026	0.71	0.72	0.71	0.72	0.72	2.14%	385,700
Mar 2, 2026	0.71	0.72	0.70	0.70	0.70	-2.78%	212,000
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