Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	38.49	38.83	37.89	38.20	38.20	-0.62%	5,038,252
Nov 3, 2026	37.66	38.50	37.59	38.44	38.44	2.37%	4,917,738
Nov 2, 2026	37.20	37.99	37.10	37.55	37.55	0.97%	5,874,196
Oct 30, 2026	36.89	37.89	36.53	37.19	37.19	-1.59%	5,807,296
Oct 29, 2026	37.32	37.87	37.21	37.79	37.79	1.26%	2,414,327
Oct 28, 2026	37.41	37.98	37.22	37.32	37.32	-0.11%	3,187,699
Oct 27, 2026	37.70	37.83	37.31	37.36	37.36	-0.93%	1,999,352
Oct 26, 2026	37.30	38.22	37.17	37.71	37.71	1.21%	3,845,683
Oct 23, 2026	36.62	37.50	36.51	37.26	37.26	1.44%	3,730,227
Oct 22, 2026	37.65	37.73	36.70	36.73	36.73	-2.47%	3,705,811
Oct 21, 2026	38.38	38.44	37.57	37.66	37.66	-1.82%	2,697,317
Oct 20, 2026	39.29	39.49	38.18	38.36	38.36	-2.34%	3,096,075
Oct 19, 2026	38.99	39.66	38.81	39.28	39.28	0.74%	3,221,343
Oct 16, 2026	39.01	39.19	38.65	38.99	38.99	0.39%	2,417,029
Oct 15, 2026	39.10	39.16	38.39	38.84	38.84	-0.82%	2,429,338
Oct 14, 2026	38.98	39.27	38.87	39.16	39.16	0.46%	2,668,141
Oct 13, 2026	39.08	39.15	38.47	38.98	38.98	-0.23%	2,865,981
Oct 12, 2026	39.00	39.30	38.88	39.07	39.07	0.08%	2,688,294
Oct 9, 2026	38.83	39.48	38.69	39.04	39.04	0.39%	3,251,439
Oct 8, 2026	38.71	38.96	38.22	38.89	38.89	0.46%	3,503,770
Sep 30, 2026	38.09	38.82	37.93	38.71	38.71	1.65%	2,701,404
Sep 29, 2026	37.53	38.15	37.50	38.08	38.08	1.49%	2,159,894
Sep 28, 2026	37.88	38.03	37.39	37.52	37.52	-0.98%	2,339,473
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