Goto Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	380.00	365.60	360.60	360.70	360.70	-5.08%	5,097
Mar 26, 2026	381.70	380.00	380.00	380.00	380.00	-0.45%	2,654
Mar 25, 2026	389.70	424.90	372.10	381.70	381.70	-2.05%	17,791
Mar 24, 2026	380.80	415.00	370.00	389.70	389.70	2.34%	80,592
Mar 23, 2026	346.90	392.00	343.80	380.80	380.80	12.43%	24,624
Mar 20, 2026	291.90	341.60	293.00	338.70	338.70	16.03%	13,272
Mar 19, 2026	265.70	318.50	265.00	291.90	291.90	9.86%	41,562
Mar 18, 2026	260.60	270.00	260.60	265.70	265.70	-0.52%	13,705
Mar 17, 2026	265.50	270.20	265.90	267.10	267.10	0.60%	20,214
Mar 16, 2026	266.80	267.20	260.00	265.50	265.50	-0.49%	7,862
Mar 13, 2026	281.50	275.80	254.10	266.80	266.80	-5.22%	15,619
Mar 12, 2026	281.50	281.50	281.50	281.50	281.50	-	5,000
Mar 9, 2026	292.50	303.40	278.40	281.50	281.50	-3.76%	1,745
Mar 6, 2026	294.50	287.40	287.40	292.50	292.50	-0.68%	200
Mar 5, 2026	300.20	303.20	289.90	294.50	294.50	-1.90%	11,620
Mar 4, 2026	284.60	313.10	291.50	300.20	300.20	5.48%	2,541
Mar 2, 2026	284.60	284.60	284.60	284.60	284.60	-	6,026
Feb 26, 2026	281.00	287.80	279.40	284.60	284.60	1.43%	22,141
Feb 25, 2026	284.30	292.20	272.50	280.60	280.60	-1.09%	7,460
Feb 24, 2026	298.10	296.50	277.40	283.70	283.70	-4.83%	12,140
Feb 23, 2026	318.90	318.90	290.00	298.10	298.10	-6.52%	14,330
Feb 20, 2026	349.00	349.00	307.20	318.90	318.90	-8.60%	17,391
Feb 19, 2026	347.70	368.40	320.10	348.90	348.90	0.35%	9,855
Feb 18, 2026	370.40	373.30	335.00	347.70	347.70	-6.13%	34,368
Feb 17, 2026	380.70	372.00	363.00	370.40	370.40	-2.71%	9,418
Feb 16, 2026	374.80	383.90	383.90	380.70	380.70	1.57%	330
Feb 12, 2026	376.30	376.30	370.00	374.80	374.80	-0.40%	6,307
Feb 11, 2026	375.60	398.10	370.00	376.30	376.30	0.19%	143
Feb 10, 2026	378.30	380.20	370.00	375.60	375.60	-0.71%	10,311
Feb 9, 2026	385.70	415.00	355.20	378.30	378.30	-1.92%	165,516
Feb 3, 2026	382.70	408.80	370.00	385.70	385.70	0.78%	33,639
Feb 2, 2026	382.80	382.80	382.70	382.70	382.70	-2.42%	1,505
Jan 29, 2026	402.00	392.20	392.20	392.20	392.20	-2.44%	800
Jan 28, 2026	391.50	405.90	391.50	402.00	402.00	2.68%	1,903
Jan 26, 2026	382.50	382.50	382.50	391.50	391.50	-	1
Jan 22, 2026	367.30	400.60	367.30	391.50	391.50	6.59%	3,647
Jan 21, 2026	371.40	371.40	362.40	367.30	367.30	-1.10%	4,139
Jan 20, 2026	384.20	389.50	361.90	371.40	371.40	-3.33%	4,099
Jan 19, 2026	392.10	392.10	383.00	384.20	384.20	-2.01%	7,767
Jan 15, 2026	399.10	408.70	379.00	392.10	392.10	-1.75%	11,773
Jan 14, 2026	410.30	410.00	395.50	399.10	399.10	-2.73%	19,994
Jan 12, 2026	421.50	421.50	407.00	410.30	410.30	-2.66%	12,947
Jan 9, 2026	417.40	440.40	417.40	421.50	421.50	0.98%	7,701
Jan 8, 2026	417.40	417.40	417.40	417.40	417.40	-	271
Jan 7, 2026	416.40	419.00	414.60	417.40	417.40	0.24%	1,962
Jan 6, 2026	407.90	418.00	415.00	416.40	416.40	2.08%	11,998
Jan 5, 2026	400.70	436.80	399.00	407.90	407.90	1.80%	30,434
Jan 1, 2026	395.90	404.90	395.90	400.70	400.70	1.21%	15,550
Dec 31, 2025	395.90	395.90	395.90	395.90	395.90	-	1,994
Dec 30, 2025	400.50	400.50	380.00	395.90	395.90	-1.15%	170