Guobo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	108.12	108.20	103.89	106.81	106.81	0.76%	4,558,928
May 21, 2026	113.00	114.27	105.44	106.00	106.00	-4.80%	6,062,548
May 20, 2026	111.44	114.50	110.23	111.35	111.35	-0.28%	5,350,063
May 19, 2026	110.75	113.00	108.06	111.66	111.66	0.40%	5,143,465
May 18, 2026	111.22	114.46	108.00	111.22	111.22	1.10%	6,883,882
May 15, 2026	116.25	117.48	108.39	110.01	110.01	-5.84%	8,724,476
May 14, 2026	124.93	125.80	116.83	116.83	116.83	-6.31%	7,023,704
May 13, 2026	126.00	127.67	123.00	124.70	124.70	-2.24%	6,769,589
May 12, 2026	133.49	134.60	126.88	127.56	127.56	-3.73%	6,606,629
May 11, 2026	136.06	138.00	131.00	132.50	132.50	-0.67%	9,131,557
May 8, 2026	125.52	133.90	123.88	133.39	133.39	4.95%	9,206,861
May 7, 2026	125.50	127.32	123.00	127.10	127.10	1.19%	5,915,407
May 6, 2026	123.67	127.22	121.00	125.60	125.60	2.52%	7,424,853
Apr 30, 2026	109.80	127.85	109.80	122.51	122.51	-0.43%	10,139,044
Apr 29, 2026	122.50	124.88	120.99	123.04	123.04	-0.54%	4,091,740
Apr 28, 2026	126.38	126.96	121.77	123.71	123.71	-1.79%	4,068,650
Apr 27, 2026	125.03	129.70	122.60	125.97	125.97	0.12%	6,087,204
Apr 24, 2026	132.21	132.77	125.80	125.82	125.82	-4.67%	6,967,863
Apr 23, 2026	135.40	137.19	130.73	131.99	131.99	-2.88%	6,154,268
Apr 22, 2026	134.72	137.00	132.98	135.90	135.90	-1.14%	6,472,985
Apr 21, 2026	138.79	140.98	134.02	137.47	137.47	-1.95%	6,747,059
Apr 20, 2026	135.15	147.87	132.80	140.20	140.20	3.81%	10,092,820
Apr 17, 2026	124.97	137.99	124.01	135.05	135.05	6.43%	8,412,813
Apr 16, 2026	122.50	128.88	121.89	126.89	126.89	3.58%	8,520,394
Apr 15, 2026	118.55	126.22	118.55	122.50	122.50	3.68%	10,183,476
Apr 14, 2026	112.72	118.77	111.22	118.15	118.15	6.92%	8,052,670
Apr 13, 2026	108.11	113.50	108.01	110.50	110.50	0.85%	5,410,754
Apr 10, 2026	111.78	115.49	109.30	109.57	109.57	-0.55%	5,376,513
Apr 9, 2026	109.10	113.32	107.53	110.18	110.18	-0.85%	4,095,773
Apr 8, 2026	103.95	111.84	103.88	111.12	111.12	9.41%	6,280,690
Apr 7, 2026	105.72	105.86	100.00	101.56	101.56	-3.36%	4,007,695
Apr 3, 2026	107.40	108.75	104.00	105.09	105.09	-0.85%	2,403,512
Apr 2, 2026	110.74	110.74	105.50	105.99	105.99	-4.13%	3,618,967
Apr 1, 2026	112.18	113.48	107.17	110.56	110.56	-0.32%	4,712,153
Mar 31, 2026	109.00	116.00	109.00	110.91	110.91	1.08%	6,486,266
Mar 30, 2026	103.38	110.98	103.02	109.73	109.73	4.96%	4,950,983
Mar 27, 2026	104.00	106.11	102.00	104.54	104.54	0.18%	2,823,770
Mar 26, 2026	107.00	107.28	103.50	104.35	104.35	-1.45%	3,346,322
Mar 25, 2026	107.00	108.45	105.15	105.88	105.88	0.08%	3,619,080
Mar 24, 2026	106.01	107.26	102.83	105.80	105.80	0.95%	4,504,864
Mar 23, 2026	106.90	111.00	103.50	104.80	104.80	-4.12%	4,593,657
Mar 20, 2026	115.76	116.08	109.29	109.30	109.30	-4.37%	5,413,905
Mar 19, 2026	109.40	118.90	109.40	114.30	114.30	1.79%	7,999,523
Mar 18, 2026	106.97	113.28	106.16	112.29	112.29	5.93%	5,426,542
Mar 17, 2026	110.37	110.80	106.00	106.00	106.00	-3.46%	3,732,187
Mar 16, 2026	110.84	112.70	106.12	109.80	109.80	-1.96%	5,021,296
Mar 13, 2026	113.88	114.99	111.53	111.99	111.99	-2.25%	3,882,350
Mar 12, 2026	113.36	116.50	112.00	114.57	114.57	0.90%	4,337,284
Mar 11, 2026	116.27	117.58	113.27	113.55	113.55	-2.60%	3,674,087
Mar 10, 2026	116.73	119.90	114.86	116.58	116.58	0.50%	4,484,665