Guangdong Goworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.26	15.45	14.91	15.20	15.20	-0.26%	17,262,830
Mar 5, 2026	15.37	15.59	15.12	15.24	15.24	1.33%	19,927,700
Mar 4, 2026	14.77	15.37	14.75	15.04	15.04	0.60%	20,058,750
Mar 3, 2026	15.80	15.87	14.90	14.95	14.95	-5.14%	30,961,280
Mar 2, 2026	15.50	15.99	15.46	15.76	15.76	-1.25%	30,801,760
Feb 27, 2026	16.28	16.28	15.81	15.96	15.96	-3.91%	41,457,470
Feb 26, 2026	15.81	16.80	15.81	16.61	16.61	4.07%	52,348,520
Feb 25, 2026	15.37	15.99	15.30	15.96	15.96	3.77%	34,994,200
Feb 24, 2026	15.26	15.52	15.09	15.38	15.38	2.53%	26,213,840
Feb 13, 2026	14.90	15.23	14.90	15.00	15.00	0.20%	21,952,370
Feb 12, 2026	14.80	15.08	14.80	14.97	14.97	0.27%	16,981,800
Feb 11, 2026	14.82	15.20	14.77	14.93	14.93	0.81%	24,543,460
Feb 10, 2026	14.27	15.27	14.24	14.81	14.81	3.78%	39,353,110
Feb 9, 2026	14.17	14.34	14.13	14.27	14.27	2.51%	16,120,609
Feb 6, 2026	13.87	14.27	13.79	13.92	13.92	-0.43%	15,718,470
Feb 5, 2026	14.21	14.38	13.88	13.98	13.98	-2.65%	16,212,690
Feb 4, 2026	14.41	14.45	14.14	14.36	14.36	-1.24%	16,487,920
Feb 3, 2026	14.15	14.58	14.12	14.54	14.54	4.01%	24,786,422
Feb 2, 2026	14.15	14.45	13.95	13.98	13.98	-2.03%	15,431,740
Jan 30, 2026	14.17	14.42	13.84	14.27	14.27	0.49%	19,321,470
Jan 29, 2026	14.74	14.75	14.18	14.20	14.20	-4.25%	26,012,410
Jan 28, 2026	14.72	15.00	14.70	14.83	14.83	0.14%	19,158,060
Jan 27, 2026	14.78	14.86	14.16	14.81	14.81	-0.07%	22,885,720
Jan 26, 2026	15.06	15.06	14.62	14.82	14.82	-0.80%	23,789,430
Jan 23, 2026	15.09	15.09	14.85	14.94	14.94	-1.97%	34,828,590
Jan 22, 2026	14.89	15.35	14.81	15.24	15.24	4.46%	46,630,250
Jan 21, 2026	14.16	14.67	14.10	14.59	14.59	1.74%	28,417,860
Jan 20, 2026	14.66	14.70	14.18	14.34	14.34	-3.43%	35,987,395
Jan 19, 2026	14.36	14.97	14.26	14.85	14.85	3.48%	43,411,110
Jan 16, 2026	14.28	14.43	14.03	14.35	14.35	1.20%	25,598,950
Jan 15, 2026	13.98	14.19	13.87	14.18	14.18	0.71%	18,889,530
Jan 14, 2026	14.01	14.28	13.88	14.08	14.08	0.50%	28,290,900
Jan 13, 2026	14.52	14.52	13.93	14.01	14.01	-3.58%	33,757,930
Jan 12, 2026	14.38	14.56	14.27	14.53	14.53	1.82%	34,764,790
Jan 9, 2026	14.18	14.40	14.07	14.27	14.27	1.13%	27,891,800
Jan 8, 2026	14.08	14.29	13.96	14.11	14.11	-0.21%	26,067,500
Jan 7, 2026	13.87	14.26	13.87	14.14	14.14	1.80%	32,022,150
Jan 6, 2026	13.88	13.99	13.71	13.89	13.89	-	24,704,480
Jan 5, 2026	13.75	13.92	13.64	13.89	13.89	2.43%	21,058,300
Dec 31, 2025	13.76	13.80	13.53	13.56	13.56	-1.24%	14,588,790
Dec 30, 2025	13.85	13.97	13.68	13.73	13.73	-1.36%	18,582,190
Dec 29, 2025	13.70	14.05	13.68	13.92	13.92	1.53%	26,241,838
Dec 26, 2025	13.91	13.94	13.61	13.71	13.71	-1.86%	22,888,275
Dec 25, 2025	14.03	14.07	13.84	13.97	13.97	-1.27%	25,208,580
Dec 24, 2025	13.70	14.22	13.62	14.15	14.15	3.21%	29,341,340
Dec 23, 2025	13.79	13.95	13.60	13.71	13.71	-0.07%	29,409,500
Dec 22, 2025	13.11	13.80	13.11	13.72	13.72	5.30%	39,949,910
Dec 19, 2025	13.20	13.28	13.01	13.03	13.03	-0.38%	24,747,282
Dec 18, 2025	13.25	13.36	13.08	13.08	13.08	-2.39%	23,245,990
Dec 17, 2025	13.04	13.44	12.80	13.40	13.40	2.76%	32,161,760