Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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