GIBO Holdings Limited (GIBO)
NASDAQ: GIBO · Real-Time Price · USD
2.680
+0.280 (11.67%)
At close: Sep 8, 2025, 4:00 PM
2.630
-0.050 (-1.87%)
After-hours: Sep 8, 2025, 7:49 PM EDT
GIBO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.37 | 2.84 | 2.35 | 2.68 | 2.68 | 11.67% | 205,050 |
| Sep 5, 2025 | 2.63 | 2.63 | 2.13 | 2.40 | 2.40 | -5.88% | 108,798 |
| Sep 4, 2025 | 2.70 | 2.72 | 2.51 | 2.55 | 2.55 | -2.30% | 119,800 |
| Sep 3, 2025 | 2.91 | 2.97 | 2.55 | 2.61 | 2.61 | -11.53% | 97,767 |
| Sep 2, 2025 | 3.16 | 3.35 | 2.86 | 2.95 | 2.95 | -6.05% | 161,066 |
| Aug 29, 2025 | 3.35 | 3.35 | 3.14 | 3.14 | 3.14 | -6.27% | 77,965 |
| Aug 28, 2025 | 3.24 | 3.55 | 3.24 | 3.35 | 3.35 | - | 95,278 |
| Aug 27, 2025 | 3.19 | 3.74 | 3.13 | 3.35 | 3.35 | 4.69% | 290,781 |
| Aug 26, 2025 | 3.40 | 3.76 | 3.01 | 3.20 | 3.20 | -6.98% | 363,390 |
| Aug 25, 2025 | 3.19 | 3.57 | 3.17 | 3.44 | 3.44 | 6.50% | 237,236 |
| Aug 22, 2025 | 3.32 | 3.60 | 3.19 | 3.23 | 3.23 | -11.26% | 248,617 |
| Aug 21, 2025 | 3.81 | 3.96 | 3.31 | 3.64 | 3.64 | -6.19% | 245,857 |
| Aug 20, 2025 | 4.17 | 4.42 | 3.32 | 3.88 | 3.88 | -12.61% | 329,526 |
| Aug 19, 2025 | 5.20 | 5.48 | 4.20 | 4.44 | 4.44 | -13.95% | 338,160 |
| Aug 18, 2025 | 5.94 | 5.94 | 5.14 | 5.16 | 5.16 | -14.57% | 342,653 |
| Aug 15, 2025 | 5.70 | 6.60 | 5.70 | 6.04 | 6.04 | -21.76% | 695,222 |
| Aug 14, 2025 | 8.00 | 8.14 | 7.30 | 7.72 | 7.72 | -3.50% | 275,040 |
| Aug 13, 2025 | 8.02 | 8.76 | 7.70 | 8.00 | 8.00 | 1.01% | 399,307 |
| Aug 12, 2025 | 8.10 | 8.30 | 7.60 | 7.92 | 7.92 | -6.60% | 378,164 |
| Aug 11, 2025 | 8.56 | 9.80 | 7.72 | 8.48 | 8.48 | 13.67% | 1,253,669 |
| Aug 8, 2025 | 7.64 | 7.78 | 7.30 | 7.46 | 7.46 | -4.48% | 266,079 |
| Aug 7, 2025 | 8.00 | 8.48 | 7.60 | 7.81 | 7.81 | -2.38% | 321,113 |
| Aug 6, 2025 | 10.32 | 10.32 | 7.22 | 8.00 | 8.00 | -23.08% | 744,721 |
| Aug 5, 2025 | 10.96 | 13.42 | 10.00 | 10.40 | 10.40 | -5.11% | 632,059 |
| Aug 4, 2025 | 11.53 | 12.20 | 10.80 | 10.96 | 10.96 | -1.26% | 262,203 |
| Aug 1, 2025 | 10.60 | 13.86 | 10.00 | 11.10 | 11.10 | -7.81% | 655,284 |
| Jul 31, 2025 | 14.00 | 14.18 | 11.30 | 12.04 | 12.04 | -19.19% | 621,117 |
| Jul 30, 2025 | 16.34 | 18.20 | 13.40 | 14.90 | 14.90 | -21.58% | 1,092,004 |
| Jul 29, 2025 | 16.38 | 20.88 | 13.60 | 19.00 | 19.00 | 41.37% | 3,515,311 |
| Jul 28, 2025 | 17.80 | 26.40 | 12.66 | 13.44 | 13.44 | -3.72% | 6,598,337 |
| Jul 25, 2025 | 9.72 | 15.26 | 9.22 | 13.96 | 13.96 | 51.74% | 3,225,338 |
| Jul 24, 2025 | 8.38 | 10.16 | 8.00 | 9.20 | 9.20 | 8.49% | 980,871 |
| Jul 23, 2025 | 9.42 | 10.30 | 8.14 | 8.48 | 8.48 | -2.08% | 1,130,142 |
| Jul 22, 2025 | 7.00 | 8.72 | 6.00 | 8.66 | 8.66 | 34.06% | 1,125,843 |
| Jul 21, 2025 | 7.18 | 7.18 | 6.20 | 6.46 | 6.46 | -8.24% | 284,996 |
| Jul 18, 2025 | 6.78 | 7.44 | 6.72 | 7.04 | 7.04 | -6.13% | 281,860 |
| Jul 17, 2025 | 7.98 | 7.98 | 7.00 | 7.50 | 7.50 | -5.78% | 301,226 |
| Jul 16, 2025 | 8.00 | 8.32 | 7.64 | 7.96 | 7.96 | -0.25% | 249,906 |
| Jul 15, 2025 | 8.36 | 8.36 | 7.80 | 7.98 | 7.98 | 1.79% | 312,814 |
| Jul 14, 2025 | 8.16 | 8.54 | 7.42 | 7.84 | 7.84 | -8.62% | 372,143 |
| Jul 11, 2025 | 9.20 | 9.34 | 8.40 | 8.58 | 8.58 | -12.27% | 574,783 |
| Jul 10, 2025 | 10.56 | 12.38 | 8.74 | 9.78 | 9.78 | 44.67% | 5,308,482 |
| Jul 9, 2025 | 8.14 | 8.14 | 5.72 | 6.76 | 6.76 | -18.16% | 1,471,071 |
| Jul 8, 2025 | 12.50 | 12.86 | 8.04 | 8.26 | 8.26 | -33.81% | 1,085,192 |
| Jul 7, 2025 | 16.40 | 16.40 | 11.88 | 12.48 | 12.48 | -25.27% | 414,624 |
| Jul 3, 2025 | 19.48 | 20.44 | 16.64 | 16.70 | 16.70 | -29.60% | 214,759 |
| Jul 2, 2025 | 18.72 | 26.22 | 16.38 | 23.72 | 23.72 | 8.71% | 326,796 |
| Jul 1, 2025 | 28.00 | 28.00 | 20.20 | 21.82 | 21.82 | -25.27% | 129,874 |
| Jun 30, 2025 | 40.00 | 41.98 | 25.00 | 29.20 | 29.20 | -31.68% | 78,555 |
| Jun 27, 2025 | 54.00 | 54.38 | 38.60 | 42.74 | 42.74 | -26.31% | 47,926 |