Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	44.40	44.77	44.05	44.66	44.66	0.27%	4,419,390
Sep 29, 2025	44.38	44.66	43.93	44.54	44.54	0.41%	3,496,083
Sep 26, 2025	44.24	44.42	43.74	44.36	44.36	0.07%	3,517,753
Sep 25, 2025	44.87	44.87	44.30	44.33	44.33	-1.18%	4,432,330
Sep 24, 2025	45.02	45.02	44.66	44.86	44.86	-0.47%	3,080,003
Sep 23, 2025	44.38	45.13	44.01	45.07	45.07	1.05%	4,864,586
Sep 22, 2025	45.37	45.40	44.43	44.60	44.60	-1.98%	5,958,514
Sep 19, 2025	45.56	45.59	45.10	45.50	45.50	-0.22%	4,244,177
Sep 18, 2025	46.27	46.28	45.43	45.60	45.60	-1.41%	6,703,312
Sep 17, 2025	46.13	46.39	46.11	46.25	46.25	0.28%	2,871,329
Sep 16, 2025	46.41	46.55	46.02	46.12	46.12	-0.60%	3,862,713
Sep 15, 2025	46.49	46.67	46.30	46.40	46.40	-0.19%	3,526,730
Sep 12, 2025	46.88	47.03	46.49	46.49	46.49	-0.77%	3,712,205
Sep 11, 2025	46.84	46.91	46.46	46.85	46.85	0.02%	3,647,906
Sep 10, 2025	47.10	47.12	46.75	46.84	46.84	-0.78%	3,013,768
Sep 9, 2025	47.10	47.24	46.80	47.21	47.21	-	4,073,575
Sep 8, 2025	46.77	47.28	46.70	47.21	47.21	0.94%	4,929,064
Sep 5, 2025	46.20	46.80	46.15	46.77	46.77	1.21%	3,962,425
Sep 4, 2025	46.55	46.60	45.96	46.21	46.21	-0.96%	5,395,481
Sep 3, 2025	47.05	47.17	46.50	46.66	46.66	-0.51%	3,930,250
Sep 2, 2025	47.10	47.20	46.80	46.90	46.90	-0.40%	5,881,567
Sep 1, 2025	47.10	47.29	46.96	47.09	47.09	-0.11%	5,613,552
Aug 29, 2025	47.10	47.35	46.70	47.14	47.14	-1.24%	11,761,332
Aug 28, 2025	48.22	48.35	47.17	47.73	47.73	-1.08%	8,578,592
Aug 27, 2025	49.03	49.25	48.22	48.25	48.25	-1.63%	8,047,950
Aug 26, 2025	48.52	49.90	48.34	49.05	49.05	1.07%	13,329,800
Aug 25, 2025	48.20	48.62	48.00	48.53	48.53	1.10%	9,090,274
Aug 22, 2025	48.00	48.01	47.62	48.00	48.00	0.19%	5,458,726
Aug 21, 2025	48.15	48.20	47.74	47.91	47.91	-0.27%	5,567,709
Aug 20, 2025	47.51	48.07	47.43	48.04	48.04	0.76%	4,725,039
Aug 19, 2025	47.80	48.04	47.55	47.68	47.68	-0.31%	4,641,666
Aug 18, 2025	47.48	48.44	47.38	47.83	47.83	0.74%	6,595,420
Aug 15, 2025	47.31	47.53	47.03	47.48	47.48	0.32%	3,641,579
Aug 14, 2025	47.71	47.96	47.33	47.33	47.33	-0.73%	5,098,321
Aug 13, 2025	47.68	47.79	47.55	47.68	47.68	0.15%	3,884,117
Aug 12, 2025	47.60	47.80	47.47	47.61	47.61	0.02%	3,069,135
Aug 11, 2025	47.45	47.73	47.35	47.60	47.60	0.23%	2,849,888
Aug 8, 2025	47.60	47.60	47.21	47.49	47.49	-	2,051,177
Aug 7, 2025	47.60	47.77	47.47	47.49	47.49	-0.23%	2,326,375
Aug 6, 2025	47.90	47.96	47.50	47.60	47.60	-0.38%	2,781,929
Aug 5, 2025	47.29	48.05	47.21	47.78	47.78	1.10%	4,591,980
Aug 4, 2025	47.10	47.28	46.93	47.26	47.26	-0.08%	2,659,439
Aug 1, 2025	47.04	47.36	47.02	47.30	47.30	0.30%	1,711,523
Jul 31, 2025	47.56	47.60	47.03	47.16	47.16	-1.03%	4,600,348
Jul 30, 2025	47.52	47.88	47.42	47.65	47.65	0.27%	3,134,812
Jul 29, 2025	47.79	47.92	47.33	47.52	47.52	-0.56%	2,933,977
Jul 28, 2025	48.05	48.52	47.57	47.79	47.79	-0.54%	4,887,040
Jul 25, 2025	47.68	48.88	47.68	48.05	48.05	0.92%	7,569,833
Jul 24, 2025	47.97	48.01	47.61	47.61	47.61	-0.73%	6,963,559
Jul 23, 2025	47.85	48.32	47.85	47.96	47.96	0.23%	5,071,179