GIBO Holdings Limited (GIBO)
NASDAQ: GIBO · Real-Time Price · USD
2.240
-0.100 (-4.27%)
Oct 27, 2025, 1:26 PM EDT - Market open
GIBO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.31 | 2.40 | 1.70 | 2.30 | - | -1.71% | 96,025 |
| Oct 24, 2025 | 2.40 | 2.48 | 2.31 | 2.34 | 2.34 | -1.27% | 50,304 |
| Oct 23, 2025 | 2.46 | 2.62 | 2.36 | 2.37 | 2.37 | -1.66% | 76,218 |
| Oct 22, 2025 | 2.56 | 2.66 | 2.40 | 2.41 | 2.41 | -7.66% | 53,218 |
| Oct 21, 2025 | 2.59 | 2.70 | 2.58 | 2.61 | 2.61 | -2.25% | 32,040 |
| Oct 20, 2025 | 2.52 | 2.76 | 2.50 | 2.67 | 2.67 | 5.53% | 67,435 |
| Oct 17, 2025 | 2.50 | 2.60 | 2.47 | 2.53 | 2.53 | 0.40% | 50,640 |
| Oct 16, 2025 | 2.55 | 2.80 | 2.51 | 2.52 | 2.52 | -1.95% | 161,156 |
| Oct 15, 2025 | 2.54 | 2.65 | 2.43 | 2.57 | 2.57 | -0.39% | 68,462 |
| Oct 14, 2025 | 2.50 | 2.66 | 2.46 | 2.58 | 2.58 | 0.39% | 87,676 |
| Oct 13, 2025 | 2.67 | 2.67 | 2.41 | 2.57 | 2.57 | 0.78% | 59,544 |
| Oct 10, 2025 | 2.79 | 2.80 | 2.52 | 2.55 | 2.55 | -9.89% | 134,628 |
| Oct 9, 2025 | 2.62 | 2.85 | 2.50 | 2.83 | 2.83 | 8.02% | 161,604 |
| Oct 8, 2025 | 2.67 | 2.69 | 2.56 | 2.62 | 2.62 | - | 87,983 |
| Oct 7, 2025 | 2.60 | 2.67 | 2.56 | 2.62 | 2.62 | 0.38% | 36,503 |
| Oct 6, 2025 | 2.60 | 2.68 | 2.55 | 2.61 | 2.61 | 0.38% | 39,208 |
| Oct 3, 2025 | 2.59 | 2.77 | 2.59 | 2.60 | 2.60 | -2.62% | 76,974 |
| Oct 2, 2025 | 2.47 | 2.68 | 2.44 | 2.67 | 2.67 | 5.95% | 118,381 |
| Oct 1, 2025 | 2.49 | 2.63 | 2.49 | 2.52 | 2.52 | -0.79% | 93,645 |
| Sep 30, 2025 | 2.56 | 2.61 | 2.45 | 2.54 | 2.54 | -0.78% | 66,476 |
| Sep 29, 2025 | 2.49 | 2.57 | 2.37 | 2.56 | 2.56 | 1.99% | 110,207 |
| Sep 26, 2025 | 2.72 | 2.72 | 2.43 | 2.51 | 2.51 | -0.40% | 86,072 |
| Sep 25, 2025 | 2.53 | 2.62 | 2.45 | 2.52 | 2.52 | -2.33% | 78,719 |
| Sep 24, 2025 | 2.70 | 2.70 | 2.56 | 2.58 | 2.58 | -3.01% | 82,844 |
| Sep 23, 2025 | 2.85 | 2.91 | 2.53 | 2.66 | 2.66 | -5.67% | 210,658 |
| Sep 22, 2025 | 3.00 | 3.09 | 2.81 | 2.82 | 2.82 | -6.00% | 139,227 |
| Sep 19, 2025 | 2.74 | 3.10 | 2.65 | 3.00 | 3.00 | 9.89% | 289,764 |
| Sep 18, 2025 | 2.82 | 2.83 | 2.66 | 2.73 | 2.73 | -2.15% | 107,563 |
| Sep 17, 2025 | 2.94 | 3.01 | 2.75 | 2.79 | 2.79 | -6.06% | 103,729 |
| Sep 16, 2025 | 2.80 | 3.02 | 2.80 | 2.97 | 2.97 | 3.85% | 80,426 |
| Sep 15, 2025 | 2.93 | 3.06 | 2.78 | 2.86 | 2.86 | -4.67% | 125,244 |
| Sep 12, 2025 | 2.96 | 3.75 | 2.96 | 3.00 | 3.00 | 1.69% | 463,314 |
| Sep 11, 2025 | 2.67 | 3.10 | 2.67 | 2.95 | 2.95 | 5.36% | 351,609 |
| Sep 10, 2025 | 2.68 | 2.82 | 2.60 | 2.80 | 2.80 | -0.36% | 307,482 |
| Sep 9, 2025 | 3.54 | 3.88 | 2.38 | 2.81 | 2.81 | 4.85% | 4,856,929 |
| 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 |