Guobo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	78.20	79.55	76.50	77.41	77.41	-2.78%	3,393,553
Aug 21, 2026	79.01	81.02	78.00	79.62	79.62	0.45%	2,845,671
Aug 20, 2026	80.00	82.90	78.51	79.26	79.26	-4.21%	5,448,956
Aug 19, 2026	87.70	88.88	80.07	82.74	82.74	-3.25%	7,680,854
Aug 18, 2026	85.66	87.22	84.54	85.52	85.52	-0.95%	2,958,719
Aug 17, 2026	85.00	86.70	83.20	86.34	86.34	2.98%	3,946,538
Aug 14, 2026	84.52	85.60	82.70	83.84	83.84	0.07%	2,991,208
Aug 13, 2026	82.24	85.86	82.24	83.78	83.78	1.40%	3,905,754
Aug 12, 2026	80.96	83.46	79.10	82.62	82.62	2.89%	4,057,419
Aug 11, 2026	79.52	82.50	78.01	80.30	80.30	-3.02%	4,931,706
Aug 10, 2026	81.31	83.25	78.10	82.80	82.80	2.10%	4,986,843
Aug 7, 2026	78.13	81.13	77.60	81.10	81.10	3.84%	4,470,564
Aug 6, 2026	78.10	80.30	77.21	78.10	78.10	-1.49%	5,086,098
Aug 5, 2026	77.50	80.68	77.41	79.28	79.28	1.63%	4,056,191
Aug 4, 2026	76.57	78.88	75.70	78.01	78.01	2.54%	3,811,503
Aug 3, 2026	73.44	77.50	72.14	76.08	76.08	4.97%	4,809,385
Jul 31, 2026	73.11	74.34	71.40	72.48	72.48	3.37%	4,066,623
Jul 30, 2026	73.88	74.59	70.09	70.12	70.12	-5.05%	3,554,255
Jul 29, 2026	72.20	74.98	69.98	73.85	73.85	3.23%	4,758,667
Jul 28, 2026	73.50	75.21	71.16	71.54	71.54	-4.69%	3,307,502
Jul 27, 2026	75.65	76.50	73.17	75.06	75.06	1.25%	3,526,893
Jul 24, 2026	75.83	78.30	74.00	74.13	74.13	-4.18%	3,193,461
Jul 23, 2026	75.89	78.31	74.60	77.36	77.36	2.67%	5,120,656
Jul 22, 2026	73.00	76.78	73.00	75.35	75.35	0.07%	5,489,198
Jul 21, 2026	70.05	75.43	67.01	75.30	75.30	5.91%	8,562,222
Jul 20, 2026	69.87	72.27	67.62	71.10	71.10	3.80%	10,771,488
Jul 17, 2026	77.01	78.67	68.41	68.50	68.50	-11.50%	9,816,285
Jul 16, 2026	83.20	84.42	76.66	77.40	77.40	-7.24%	6,835,930
Jul 15, 2026	88.00	89.58	82.69	83.44	83.44	-4.97%	5,583,125
Jul 14, 2026	98.00	98.00	85.45	87.80	87.80	-10.93%	8,711,926
Jul 13, 2026	110.01	112.90	96.00	98.57	98.57	-12.78%	11,281,769
Jul 10, 2026	104.11	120.04	102.60	113.01	113.01	8.65%	14,177,027
Jul 9, 2026	94.52	104.68	92.80	104.01	104.01	11.44%	5,974,297
Jul 8, 2026	98.02	100.00	93.13	93.33	93.33	-4.72%	4,888,831
Jul 7, 2026	100.00	104.20	97.50	97.95	97.95	-6.27%	5,295,613
Jul 6, 2026	109.65	111.90	99.33	104.50	104.50	-2.65%	9,932,769
Jul 3, 2026	97.90	108.50	97.90	107.34	107.34	9.82%	10,413,337
Jul 2, 2026	100.18	103.50	97.34	97.74	97.74	-4.23%	6,759,270
Jul 1, 2026	104.10	105.50	101.35	102.06	102.06	-2.15%	6,657,537
Jun 30, 2026	99.99	104.58	99.04	104.30	104.30	5.53%	7,026,368
Jun 29, 2026	100.30	101.64	95.68	98.83	98.83	-1.47%	5,937,360
Jun 26, 2026	93.37	103.13	91.70	100.30	100.30	5.26%	9,118,802
Jun 25, 2026	96.68	98.32	94.58	95.71	95.28	-2.65%	5,479,396
Jun 24, 2026	94.24	99.35	92.60	98.32	97.88	4.85%	7,444,801
Jun 23, 2026	94.60	96.38	92.82	93.77	93.35	-3.33%	5,680,629
Jun 22, 2026	101.09	101.60	93.50	97.00	96.57	-4.84%	8,689,235
Jun 18, 2026	97.00	102.44	96.36	101.93	101.48	3.77%	8,300,633
Jun 17, 2026	95.33	102.00	94.10	98.23	97.79	1.83%	8,100,120
Jun 16, 2026	99.90	99.97	95.50	96.46	96.03	-2.37%	7,189,640
Jun 15, 2026	96.47	99.50	94.05	98.80	98.36	4.56%	8,066,180