Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	41.05	41.37	40.71	41.31	-	0.63%	1,651,946
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
Jul 16, 2026	37.49	38.06	37.33	37.80	37.80	0.21%	3,134,714
Jul 15, 2026	36.80	37.79	36.72	37.72	37.72	2.25%	5,333,573
Jul 14, 2026	36.88	37.21	36.53	36.89	36.89	-0.03%	4,533,061
Jul 13, 2026	37.34	37.70	36.88	36.90	36.90	-1.52%	4,783,448
Jul 10, 2026	37.61	37.79	36.91	37.47	37.47	0.05%	3,547,752
Jul 9, 2026	37.69	37.79	37.29	37.45	37.45	-0.77%	3,079,432
Jul 8, 2026	37.67	37.94	37.35	37.74	37.74	0.21%	1,732,282
Jul 7, 2026	38.30	38.39	37.63	37.66	37.66	-1.88%	2,702,673
Jul 6, 2026	38.01	38.64	37.60	38.38	38.38	0.97%	3,637,150
Jul 3, 2026	37.80	38.30	37.51	38.01	38.01	0.56%	4,081,318
Jul 2, 2026	37.69	38.99	37.61	37.80	37.80	-1.10%	4,596,676
Jul 1, 2026	39.15	39.15	37.00	38.22	38.22	-2.38%	10,198,890
Jun 30, 2026	38.70	39.34	38.20	39.15	39.15	0.59%	4,483,086
Jun 29, 2026	37.85	39.26	37.00	38.92	38.92	1.49%	6,112,831
Jun 26, 2026	38.46	38.78	37.52	38.35	38.35	-1.11%	6,298,589
Jun 25, 2026	40.07	40.07	37.74	38.78	38.78	-3.34%	8,336,612
Jun 24, 2026	39.51	40.50	39.39	40.12	40.12	2.01%	5,468,215
Jun 23, 2026	39.28	40.25	39.20	39.33	39.33	-0.35%	5,027,790
Jun 22, 2026	39.35	39.85	38.78	39.47	39.47	0.30%	6,727,720
Jun 18, 2026	39.19	39.89	38.98	39.35	39.35	0.38%	4,442,805
Jun 17, 2026	39.48	39.65	39.01	39.20	39.20	-0.83%	3,807,336
Jun 16, 2026	39.93	40.00	39.41	39.53	39.53	-1.30%	3,727,183
Jun 15, 2026	39.97	40.16	39.30	40.05	40.05	0.18%	6,798,751
Jun 12, 2026	40.69	40.74	39.50	39.98	39.98	-1.26%	11,597,833
Jun 11, 2026	40.73	40.89	40.18	40.49	40.49	-0.64%	3,759,073
Jun 10, 2026	40.45	40.98	40.20	40.75	40.75	0.62%	3,458,203
Jun 9, 2026	39.75	40.88	39.55	40.50	40.50	1.86%	4,952,525
Jun 8, 2026	39.20	39.99	39.20	39.76	39.76	-0.65%	4,642,422
Jun 5, 2026	38.90	40.32	38.80	40.02	40.02	3.20%	6,471,955
Jun 4, 2026	39.50	39.53	38.50	38.78	38.78	-2.56%	6,395,482
Jun 3, 2026	41.54	41.75	41.05	41.70	39.80	-0.07%	6,102,082
Jun 2, 2026	42.41	42.47	41.60	41.73	39.83	-1.60%	6,147,540