Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	38.00	38.25	37.87	37.89	37.89	-0.37%	1,319,706
Sep 23, 2026	38.00	38.34	37.88	38.03	38.03	0.11%	2,147,323
Sep 22, 2026	38.02	38.21	37.90	37.99	37.99	0.03%	1,792,087
Sep 21, 2026	38.10	38.23	37.86	37.98	37.98	-0.05%	2,130,098
Sep 18, 2026	37.90	38.44	37.85	38.00	38.00	0.13%	2,356,100
Sep 17, 2026	37.80	38.08	37.76	37.95	37.95	-0.34%	1,387,910
Sep 16, 2026	38.30	38.36	37.60	38.08	38.08	-0.76%	3,611,085
Sep 15, 2026	38.81	39.01	38.35	38.37	38.37	-1.16%	2,178,369
Sep 14, 2026	38.79	39.04	38.52	38.82	38.82	0.08%	2,569,706
Sep 11, 2026	38.54	38.93	38.46	38.79	38.79	0.41%	3,735,724
Sep 10, 2026	38.70	38.84	38.53	38.63	38.63	-0.41%	1,949,832
Sep 9, 2026	38.59	38.87	38.42	38.79	38.79	0.65%	2,208,075
Sep 8, 2026	38.75	38.78	38.41	38.54	38.54	-0.31%	2,730,297
Sep 7, 2026	39.00	39.20	38.60	38.66	38.66	-1.63%	3,656,579
Sep 4, 2026	38.67	39.59	38.45	39.30	39.30	1.89%	5,186,450
Sep 3, 2026	38.56	38.99	38.46	38.57	38.57	-0.10%	3,694,317
Sep 2, 2026	38.84	38.84	38.43	38.61	38.61	-0.59%	2,722,125
Sep 1, 2026	38.71	39.09	38.68	38.84	38.84	-0.03%	3,514,003
Aug 31, 2026	39.03	39.07	38.03	38.85	38.85	-0.72%	5,735,559
Aug 28, 2026	39.57	39.91	38.75	39.13	39.13	-2.10%	6,180,603
Aug 27, 2026	40.17	40.56	39.70	39.97	39.97	-0.89%	2,543,405
Aug 26, 2026	40.13	40.87	39.88	40.33	40.33	0.50%	3,046,149
Aug 25, 2026	39.80	40.30	39.76	40.13	40.13	0.73%	2,115,286
Aug 24, 2026	39.85	40.37	39.80	39.84	39.84	-0.40%	3,061,370
Aug 21, 2026	39.92	40.13	39.42	40.00	40.00	-0.17%	2,838,792
Aug 20, 2026	39.32	40.16	39.10	40.07	40.07	2.72%	3,812,921
Aug 19, 2026	39.00	39.49	38.85	39.01	39.01	-0.86%	4,064,111
Aug 18, 2026	39.54	39.98	39.10	39.35	39.35	-1.16%	7,089,052
Aug 17, 2026	41.00	41.00	39.19	39.81	39.81	-0.65%	6,317,344
Aug 14, 2026	40.35	40.35	40.00	40.07	40.07	-0.84%	2,094,321
Aug 13, 2026	40.91	41.03	40.32	40.41	40.41	-1.49%	2,234,681
Aug 12, 2026	40.90	41.37	40.68	41.02	41.02	0.29%	2,288,032
Aug 11, 2026	41.05	41.37	40.71	40.90	40.90	-0.37%	2,770,746
Aug 10, 2026	40.60	41.45	40.60	41.05	41.05	0.88%	4,268,046
Aug 7, 2026	40.80	40.90	40.06	40.69	40.69	-0.22%	3,930,321
Aug 6, 2026	41.25	41.56	40.30	40.78	40.78	-1.71%	4,343,433
Aug 5, 2026	41.78	42.00	41.11	41.49	41.49	-0.86%	5,352,488
Aug 4, 2026	42.60	42.60	41.78	41.85	41.85	-0.85%	4,797,541
Aug 3, 2026	41.99	43.00	41.99	42.21	42.21	1.15%	6,583,571
Jul 31, 2026	41.71	42.60	41.36	41.73	41.73	-1.28%	8,070,741
Jul 30, 2026	41.12	42.73	41.00	42.27	42.27	2.40%	8,843,615
Jul 29, 2026	40.00	41.52	39.93	41.28	41.28	3.17%	6,780,717
Jul 28, 2026	38.65	40.20	38.46	40.01	40.01	3.52%	6,817,499
Jul 27, 2026	38.64	39.34	38.29	38.65	38.65	0.13%	2,970,505
Jul 24, 2026	38.62	39.10	38.45	38.60	38.60	-0.52%	3,021,778
Jul 23, 2026	38.69	38.90	38.45	38.80	38.80	0.31%	2,629,808
Jul 22, 2026	38.90	39.00	38.09	38.68	38.68	-0.28%	3,502,991
Jul 21, 2026	38.34	39.61	38.30	38.79	38.79	1.28%	8,316,616
Jul 20, 2026	37.57	38.40	37.20	38.30	38.30	2.65%	7,319,933
Jul 17, 2026	37.96	38.28	37.00	37.31	37.31	-1.30%	4,249,094