Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	43.60	44.58	43.21	43.90	43.90	1.27%	7,473,984
May 20, 2026	43.20	43.84	43.06	43.35	43.35	0.23%	4,771,392
May 19, 2026	42.85	43.60	42.71	43.25	43.25	0.93%	9,377,873
May 18, 2026	42.79	43.08	42.48	42.85	42.85	0.14%	5,298,435
May 15, 2026	42.75	43.20	42.60	42.79	42.79	-0.07%	3,848,414
May 14, 2026	43.10	43.48	42.70	42.82	42.82	-0.65%	4,337,732
May 13, 2026	43.64	43.64	42.79	43.10	43.10	-1.24%	4,731,894
May 12, 2026	44.01	44.32	43.50	43.64	43.64	-0.84%	4,130,923
May 11, 2026	44.72	44.72	43.86	44.01	44.01	-1.76%	6,526,337
May 8, 2026	44.48	45.29	44.15	44.80	44.80	0.63%	6,539,527
May 7, 2026	43.51	44.91	43.39	44.52	44.52	2.32%	12,377,992
May 6, 2026	44.85	44.91	43.06	43.51	43.51	-2.99%	13,939,530
Apr 30, 2026	43.98	45.30	43.34	44.85	44.85	8.49%	22,235,773
Apr 29, 2026	41.04	41.40	40.94	41.34	41.34	0.71%	1,891,358
Apr 28, 2026	41.02	41.22	40.93	41.05	41.05	-	1,414,096
Apr 27, 2026	41.25	41.38	41.01	41.05	41.05	-0.75%	1,780,800
Apr 24, 2026	41.59	41.59	41.19	41.36	41.36	-0.39%	1,427,456
Apr 23, 2026	41.40	41.74	41.25	41.52	41.52	0.14%	1,528,651
Apr 22, 2026	41.32	41.55	41.18	41.46	41.46	0.27%	1,486,765
Apr 21, 2026	41.51	41.68	41.16	41.35	41.35	-0.46%	2,230,551
Apr 20, 2026	41.04	41.60	41.02	41.54	41.54	1.22%	2,115,687
Apr 17, 2026	41.01	41.14	40.93	41.04	41.04	-0.34%	1,421,063
Apr 16, 2026	41.18	41.40	41.00	41.18	41.18	-0.02%	1,392,048
Apr 15, 2026	41.39	41.49	41.13	41.19	41.19	-0.48%	1,363,350
Apr 14, 2026	40.96	41.43	40.85	41.39	41.39	1.12%	1,903,709
Apr 13, 2026	41.24	41.24	40.80	40.93	40.93	-0.94%	1,937,046
Apr 10, 2026	41.53	41.75	41.24	41.32	41.32	-0.48%	2,018,619
Apr 9, 2026	41.99	42.19	41.43	41.52	41.52	-1.38%	1,484,674
Apr 8, 2026	41.39	42.12	41.30	42.10	42.10	2.41%	2,652,215
Apr 7, 2026	41.21	41.45	40.95	41.11	41.11	-0.46%	1,441,882
Apr 3, 2026	41.85	41.98	41.27	41.30	41.30	-1.34%	1,136,056
Apr 2, 2026	41.89	42.33	41.66	41.86	41.86	-0.17%	1,808,703
Apr 1, 2026	41.90	42.03	41.46	41.93	41.93	0.19%	2,040,547
Mar 31, 2026	41.21	42.00	41.17	41.85	41.85	1.55%	3,183,045
Mar 30, 2026	41.00	41.36	40.83	41.21	41.21	-0.22%	1,170,567
Mar 27, 2026	41.10	41.49	41.00	41.30	41.30	0.17%	1,478,839
Mar 26, 2026	41.47	41.80	41.15	41.23	41.23	-0.79%	1,518,107
Mar 25, 2026	41.37	41.65	41.25	41.56	41.56	-0.07%	1,917,342
Mar 24, 2026	41.51	41.60	40.63	41.59	41.59	1.61%	2,731,854
Mar 23, 2026	42.01	42.20	40.80	40.93	40.93	-3.74%	4,051,491
Mar 20, 2026	42.70	43.20	42.49	42.52	42.52	-0.33%	2,406,119
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