Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.70	43.20	42.70	43.12	-	1.08%	1,139,659
Mar 19, 2026	42.85	43.15	42.53	42.66	42.66	-1.20%	1,961,905
Mar 18, 2026	43.00	43.36	42.50	43.18	43.18	0.42%	2,907,446
Mar 17, 2026	43.07	43.68	42.91	43.00	43.00	-0.14%	3,026,327
Mar 16, 2026	43.80	44.08	42.88	43.06	43.06	-1.69%	3,599,304
Mar 13, 2026	43.61	44.10	43.55	43.80	43.80	0.53%	2,220,815
Mar 12, 2026	43.81	43.88	43.43	43.57	43.57	-0.18%	1,674,107
Mar 11, 2026	43.61	43.95	43.48	43.65	43.65	-0.27%	2,611,094
Mar 10, 2026	43.02	43.77	42.91	43.77	43.77	1.81%	2,839,344
Mar 9, 2026	42.50	43.10	42.41	42.99	42.99	-0.12%	2,330,552
Mar 6, 2026	42.75	43.14	42.70	43.04	43.04	0.37%	1,672,852
Mar 5, 2026	42.59	43.07	42.52	42.88	42.88	1.47%	2,339,025
Mar 4, 2026	42.40	42.70	41.85	42.26	42.26	-1.72%	3,479,022
Mar 3, 2026	42.58	43.20	42.40	43.00	43.00	1.08%	4,626,564
Mar 2, 2026	43.21	43.45	42.48	42.54	42.54	-2.32%	2,978,602
Feb 27, 2026	44.04	44.04	43.52	43.55	43.55	-1.22%	2,240,581
Feb 26, 2026	43.93	44.38	43.19	44.09	44.09	0.27%	4,432,586
Feb 25, 2026	43.48	44.30	43.25	43.97	43.97	1.10%	4,380,748
Feb 24, 2026	43.19	43.49	42.70	43.49	43.49	1.68%	2,943,075
Feb 13, 2026	42.90	43.24	42.72	42.77	42.77	-0.19%	1,953,639
Feb 12, 2026	43.12	43.23	42.70	42.85	42.85	-0.63%	2,491,632
Feb 11, 2026	43.13	43.66	43.00	43.12	43.12	-0.32%	2,603,164
Feb 10, 2026	43.43	43.45	43.08	43.26	43.26	-	1,932,822
Feb 9, 2026	43.98	44.00	43.18	43.26	43.26	-1.23%	4,157,305
Feb 6, 2026	43.65	43.94	43.31	43.80	43.80	-0.21%	3,853,055
Feb 5, 2026	43.73	44.41	43.65	43.89	43.89	0.11%	4,120,425
Feb 4, 2026	43.01	43.98	43.00	43.84	43.84	1.55%	5,146,248
Feb 3, 2026	42.42	43.38	42.37	43.17	43.17	1.60%	4,748,018
Feb 2, 2026	42.00	43.43	41.95	42.49	42.49	1.70%	5,771,165
Jan 30, 2026	43.54	43.54	41.78	41.78	41.78	-4.06%	6,248,485
Jan 29, 2026	41.33	44.31	41.08	43.55	43.55	5.45%	11,444,840
Jan 28, 2026	41.64	41.71	41.09	41.30	41.30	-0.98%	4,633,829
Jan 27, 2026	42.45	42.50	41.70	41.71	41.71	-1.65%	3,370,192
Jan 26, 2026	42.41	42.58	41.88	42.41	42.41	0.17%	4,717,504
Jan 23, 2026	42.12	42.44	42.06	42.34	42.34	0.47%	4,060,282
Jan 22, 2026	41.96	42.18	41.80	42.14	42.14	0.67%	3,131,375
Jan 21, 2026	42.24	42.32	41.76	41.86	41.86	-0.78%	3,235,116
Jan 20, 2026	41.82	42.19	41.76	42.19	42.19	0.67%	3,694,077
Jan 19, 2026	41.47	41.98	41.41	41.91	41.91	1.21%	3,371,078
Jan 16, 2026	41.70	41.78	41.36	41.41	41.41	-0.58%	2,789,090
Jan 15, 2026	41.95	41.99	41.60	41.65	41.65	-0.19%	2,655,093
Jan 14, 2026	42.00	42.23	41.54	41.73	41.73	-0.76%	4,268,334
Jan 13, 2026	41.88	42.13	41.56	42.05	42.05	0.84%	5,120,331
Jan 12, 2026	41.61	41.76	41.43	41.70	41.70	0.36%	3,304,699
Jan 9, 2026	41.25	41.59	41.23	41.55	41.55	0.65%	3,254,954
Jan 8, 2026	41.23	41.34	41.08	41.28	41.28	0.12%	2,595,862
Jan 7, 2026	41.40	41.43	41.20	41.23	41.23	-0.39%	2,370,455
Jan 6, 2026	41.30	41.42	41.16	41.39	41.39	0.36%	2,834,464
Jan 5, 2026	40.85	41.27	40.85	41.24	41.24	1.00%	2,455,048
Dec 31, 2025	40.88	41.04	40.80	40.83	40.83	-0.20%	1,779,624