Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	41.80	43.11	41.39	42.41	40.48	2.00%	11,182,010
May 29, 2026	42.06	43.16	41.58	41.58	39.69	-1.35%	11,393,660
May 28, 2026	43.08	43.25	41.90	42.15	40.23	-2.86%	4,697,568
May 27, 2026	41.64	44.50	41.51	43.39	41.41	4.23%	10,170,850
May 26, 2026	42.74	43.21	41.63	41.63	39.73	-2.76%	5,415,264
May 25, 2026	43.88	43.88	42.77	42.81	40.86	-2.77%	4,460,540
May 22, 2026	44.34	44.42	43.02	44.03	42.02	0.30%	5,824,458
May 21, 2026	43.60	44.58	43.21	43.90	41.90	1.27%	7,473,984
May 20, 2026	43.20	43.84	43.06	43.35	41.37	0.23%	4,771,392
May 19, 2026	42.85	43.60	42.71	43.25	41.28	0.93%	9,377,873
May 18, 2026	42.79	43.08	42.48	42.85	40.90	0.14%	5,298,435
May 15, 2026	42.75	43.20	42.60	42.79	40.84	-0.07%	3,848,414
May 14, 2026	43.10	43.48	42.70	42.82	40.87	-0.65%	4,337,732
May 13, 2026	43.64	43.64	42.79	43.10	41.14	-1.24%	4,731,894
May 12, 2026	44.01	44.32	43.50	43.64	41.65	-0.84%	4,130,923
May 11, 2026	44.72	44.72	43.86	44.01	42.00	-1.76%	6,526,337
May 8, 2026	44.48	45.29	44.15	44.80	42.76	0.63%	6,539,527
May 7, 2026	43.51	44.91	43.39	44.52	42.49	2.32%	12,377,990
May 6, 2026	44.85	44.91	43.06	43.51	41.53	-2.99%	13,939,530
Apr 30, 2026	43.98	45.30	43.34	44.85	42.81	8.49%	22,235,770
Apr 29, 2026	41.04	41.40	40.94	41.34	39.46	0.71%	1,891,358
Apr 28, 2026	41.02	41.22	40.93	41.05	39.18	-	1,414,096
Apr 27, 2026	41.25	41.38	41.01	41.05	39.18	-0.75%	1,780,800
Apr 24, 2026	41.59	41.59	41.19	41.36	39.48	-0.39%	1,427,456
Apr 23, 2026	41.40	41.74	41.25	41.52	39.63	0.14%	1,528,651
Apr 22, 2026	41.32	41.55	41.18	41.46	39.57	0.27%	1,486,765
Apr 21, 2026	41.51	41.68	41.16	41.35	39.47	-0.46%	2,230,551
Apr 20, 2026	41.04	41.60	41.02	41.54	39.65	1.22%	2,115,687
Apr 17, 2026	41.01	41.14	40.93	41.04	39.17	-0.34%	1,421,063
Apr 16, 2026	41.18	41.40	41.00	41.18	39.30	-0.02%	1,392,048
Apr 15, 2026	41.39	41.49	41.13	41.19	39.31	-0.48%	1,363,350
Apr 14, 2026	40.96	41.43	40.85	41.39	39.50	1.12%	1,903,709
Apr 13, 2026	41.24	41.24	40.80	40.93	39.07	-0.94%	1,937,046
Apr 10, 2026	41.53	41.75	41.24	41.32	39.44	-0.48%	2,018,619
Apr 9, 2026	41.99	42.19	41.43	41.52	39.63	-1.38%	1,484,674
Apr 8, 2026	41.39	42.12	41.30	42.10	40.18	2.41%	2,652,215
Apr 7, 2026	41.21	41.45	40.95	41.11	39.24	-0.46%	1,441,882
Apr 3, 2026	41.85	41.98	41.27	41.30	39.42	-1.34%	1,136,056
Apr 2, 2026	41.89	42.33	41.66	41.86	39.95	-0.17%	1,808,703
Apr 1, 2026	41.90	42.03	41.46	41.93	40.02	0.19%	2,040,547
Mar 31, 2026	41.21	42.00	41.17	41.85	39.94	1.55%	3,183,045
Mar 30, 2026	41.00	41.36	40.83	41.21	39.33	-0.22%	1,170,567
Mar 27, 2026	41.10	41.49	41.00	41.30	39.42	0.17%	1,478,839