SGX:G0I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	102,100
May 21, 2026	0.69	0.69	0.68	0.68	0.68	-2.16%	134,800
May 20, 2026	0.70	0.70	0.68	0.70	0.70	-2.11%	314,800
May 19, 2026	0.71	0.71	0.70	0.71	0.71	-1.39%	105,000
May 18, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	20,000
May 15, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	512,400
May 14, 2026	0.73	0.74	0.73	0.74	0.74	-	77,000
May 13, 2026	0.70	0.74	0.70	0.74	0.74	-	175,900
May 12, 2026	0.73	0.74	0.73	0.74	0.74	-	35,900
May 11, 2026	0.75	0.75	0.67	0.74	0.74	-1.34%	162,100
May 8, 2026	0.75	0.75	0.74	0.75	0.75	-	66,400
May 7, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	227,000
May 6, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	668,800
May 5, 2026	0.73	0.74	0.72	0.72	0.72	-0.69%	213,500
May 4, 2026	0.72	0.73	0.72	0.73	0.73	1.40%	248,000
Apr 30, 2026	0.71	0.72	0.70	0.72	0.72	0.70%	133,100
Apr 29, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	93,700
Apr 28, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	95,000
Apr 27, 2026	0.72	0.72	0.71	0.72	0.72	-	56,400
Apr 24, 2026	0.73	0.73	0.70	0.72	0.72	-2.05%	241,300
Apr 23, 2026	0.69	0.73	0.69	0.73	0.73	7.35%	866,500
Apr 22, 2026	0.66	0.69	0.66	0.68	0.68	3.82%	420,500
Apr 21, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	130,600
Apr 20, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	35,100
Apr 17, 2026	0.65	0.66	0.64	0.64	0.64	-3.76%	71,700
Apr 16, 2026	0.67	0.67	0.66	0.67	0.67	-	89,800
Apr 15, 2026	0.65	0.68	0.65	0.67	0.67	2.31%	126,100
Apr 14, 2026	0.65	0.65	0.65	0.65	0.65	-	42,000
Apr 13, 2026	0.65	0.66	0.64	0.65	0.65	-	20,800
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