GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.50	76.21	71.83	72.21	72.21	-4.21%	102,916
Jun 25, 2026	73.44	75.75	72.79	75.38	75.38	-1.79%	89,232
Jun 24, 2026	78.56	80.18	75.33	76.75	76.75	-0.62%	87,609
Jun 23, 2026	74.41	78.50	74.41	77.23	77.23	-1.61%	62,298
Jun 22, 2026	82.88	82.88	75.00	78.49	78.49	-10.17%	201,856
Jun 18, 2026	86.58	88.00	82.63	87.38	87.38	2.76%	50,260
Jun 17, 2026	87.49	88.88	84.32	85.04	85.04	-4.91%	49,225
Jun 16, 2026	87.66	90.66	86.88	89.43	89.43	2.19%	83,928
Jun 15, 2026	86.94	89.26	86.79	87.51	87.51	4.97%	63,301
Jun 12, 2026	84.88	86.46	81.49	83.37	83.37	1.04%	87,321
Jun 11, 2026	80.00	84.17	77.00	82.51	82.51	1.48%	206,346
Jun 10, 2026	84.44	87.22	81.18	81.31	81.31	-4.57%	54,365
Jun 9, 2026	86.87	89.10	82.05	85.20	85.20	0.15%	107,510
Jun 8, 2026	86.01	86.01	83.66	85.07	85.07	-2.45%	153,983
Jun 5, 2026	85.79	88.77	85.37	87.21	87.21	-2.03%	121,482
Jun 4, 2026	82.09	89.15	82.09	89.02	89.02	7.36%	161,125
Jun 3, 2026	83.88	85.80	82.07	82.92	82.92	-1.31%	143,658
Jun 2, 2026	86.05	89.30	82.50	84.02	84.02	-7.78%	219,090
Jun 1, 2026	90.56	91.76	89.71	91.11	91.11	-1.79%	95,958
May 29, 2026	95.07	95.42	91.96	92.77	92.77	-4.95%	82,821
May 28, 2026	96.36	98.55	95.40	97.60	97.60	0.48%	35,892
May 27, 2026	95.48	99.50	95.48	97.13	97.13	-0.03%	50,855
May 26, 2026	95.27	97.32	94.50	97.16	97.16	2.90%	58,462
May 22, 2026	96.80	97.32	94.31	94.42	94.42	-2.62%	83,520
May 21, 2026	96.18	99.00	94.86	96.96	96.96	-0.42%	59,944
May 20, 2026	97.50	100.17	95.11	97.37	97.37	-0.20%	62,473
May 19, 2026	101.66	101.66	96.68	97.57	97.57	-3.98%	95,722
May 18, 2026	100.82	107.50	100.71	101.61	101.61	-0.20%	72,953
May 15, 2026	101.34	102.81	100.29	101.81	101.81	-1.99%	37,593
May 14, 2026	102.77	104.98	101.73	103.88	103.88	-1.06%	60,758
May 13, 2026	96.78	105.42	96.78	104.99	104.99	7.93%	125,189
May 12, 2026	97.66	98.50	95.33	97.28	97.28	-1.56%	72,611
May 11, 2026	101.05	102.80	98.77	98.82	98.82	-5.19%	69,710
May 8, 2026	102.92	104.86	102.70	104.23	104.23	0.50%	60,791
May 7, 2026	104.57	104.57	100.94	103.71	103.71	0.12%	60,595
May 6, 2026	100.63	104.00	99.77	103.59	103.59	5.77%	95,984
May 5, 2026	96.52	100.21	96.14	97.94	97.94	2.39%	148,926
May 4, 2026	97.28	97.84	94.19	95.65	95.65	-1.78%	85,263
May 1, 2026	95.17	97.50	93.59	97.38	97.38	0.31%	117,629
Apr 30, 2026	91.73	97.08	88.30	97.08	97.08	19.63%	229,709
Apr 29, 2026	80.11	83.54	78.77	81.15	81.15	0.35%	159,527
Apr 28, 2026	80.36	81.96	79.61	80.87	80.87	-0.59%	59,193
Apr 27, 2026	78.93	82.43	77.98	81.35	81.35	3.63%	82,775
Apr 24, 2026	76.76	79.09	74.90	78.50	78.50	2.37%	54,935
Apr 23, 2026	76.98	77.66	75.84	76.68	76.68	-0.18%	42,581
Apr 22, 2026	75.56	76.83	74.79	76.82	76.82	4.56%	42,120
Apr 21, 2026	75.68	76.52	73.21	73.47	73.47	-3.01%	39,726
Apr 20, 2026	76.98	77.13	75.31	75.75	75.75	-2.56%	70,998
Apr 17, 2026	75.25	77.99	75.01	77.74	77.74	4.04%	46,895
Apr 16, 2026	76.00	76.56	74.21	74.72	74.72	-1.07%	53,325
Apr 15, 2026	73.82	75.58	72.86	75.53	75.53	2.21%	58,159
Apr 14, 2026	70.26	73.90	69.87	73.90	73.90	7.07%	79,784
Apr 13, 2026	67.06	69.03	66.87	69.02	69.02	2.24%	51,102
Apr 10, 2026	69.00	69.00	67.11	67.51	67.51	-0.41%	39,961
Apr 9, 2026	66.63	68.26	64.94	67.79	67.79	0.70%	67,224
Apr 8, 2026	68.39	69.00	66.34	67.32	67.32	7.23%	78,956
Apr 7, 2026	60.80	62.78	59.38	62.78	62.78	4.30%	94,676
Apr 6, 2026	58.88	60.49	58.88	60.19	60.19	2.21%	55,893
Apr 2, 2026	56.36	59.32	56.26	58.89	58.89	-0.61%	94,690
Apr 1, 2026	57.03	60.37	57.03	59.25	59.25	5.75%	157,782
Mar 31, 2026	52.26	56.12	52.26	56.03	56.03	10.08%	131,236
Mar 30, 2026	51.72	52.04	50.42	50.90	50.90	-0.47%	64,506
Mar 27, 2026	52.28	53.16	51.14	51.14	51.14	-5.12%	74,048
Mar 26, 2026	56.00	56.23	53.32	53.90	53.90	-6.31%	148,696
Mar 25, 2026	58.56	59.34	56.75	57.53	57.53	0.33%	82,564
Mar 24, 2026	60.33	60.51	57.20	57.34	57.34	-6.49%	110,539
Mar 23, 2026	61.72	63.09	61.11	61.32	61.32	0.11%	96,122
Mar 20, 2026	63.55	63.55	60.46	61.25	61.25	-4.62%	64,384
Mar 19, 2026	63.03	64.64	62.40	64.22	64.22	-0.57%	32,912
Mar 18, 2026	65.33	66.32	64.25	64.59	64.59	-1.88%	47,307
Mar 17, 2026	63.94	66.04	63.85	65.83	65.83	3.20%	35,194
Mar 16, 2026	63.00	64.17	63.00	63.79	63.79	1.82%	38,980
Mar 13, 2026	64.55	64.78	62.07	62.65	62.65	-1.09%	25,444
Mar 12, 2026	64.63	65.60	62.48	63.34	63.34	-3.45%	45,047
Mar 11, 2026	64.90	66.54	64.57	65.60	65.60	0.97%	56,348
Mar 10, 2026	64.46	65.94	64.36	64.97	64.97	0.53%	71,705
Mar 9, 2026	59.49	64.81	59.49	64.63	64.63	5.45%	89,882
Mar 6, 2026	60.58	62.16	60.26	61.29	61.29	-1.98%	86,101
Mar 5, 2026	63.30	63.67	61.48	62.53	62.53	-1.70%	59,234
Mar 4, 2026	63.27	64.33	62.81	63.61	63.61	-0.03%	49,412
Mar 3, 2026	61.49	63.82	60.85	63.63	63.63	-1.78%	111,585
Mar 2, 2026	63.10	65.44	63.00	64.78	64.78	-3.56%	116,921
Feb 27, 2026	64.09	67.38	63.89	67.17	67.17	2.66%	54,960
Feb 26, 2026	68.00	68.00	63.49	65.43	65.43	-3.85%	92,843
Feb 25, 2026	67.50	68.15	66.36	68.05	68.05	1.49%	59,345
Feb 24, 2026	67.10	67.50	64.92	67.05	67.05	-0.61%	94,750
Feb 23, 2026	70.40	70.71	66.67	67.46	67.46	-2.12%	113,150
Feb 20, 2026	64.80	69.59	64.50	68.92	68.92	7.40%	191,931
Feb 19, 2026	63.45	65.10	62.96	64.17	64.17	-0.26%	69,026
Feb 18, 2026	63.73	65.00	63.55	64.34	64.34	0.93%	64,944
Feb 17, 2026	62.80	64.51	61.35	63.75	63.75	-2.40%	61,833
Feb 13, 2026	65.84	66.10	64.32	65.32	65.32	-2.17%	158,828
Feb 12, 2026	67.83	69.76	66.20	66.77	66.77	-1.08%	184,793
Feb 11, 2026	71.10	71.61	67.08	67.50	67.50	-4.66%	168,659
Feb 10, 2026	72.17	72.17	69.20	70.80	70.80	-3.65%	214,329
Feb 9, 2026	72.28	75.00	70.67	73.48	73.48	0.78%	117,268
Feb 6, 2026	75.15	76.05	71.66	72.91	72.91	-4.95%	183,269
Feb 5, 2026	68.20	77.42	65.56	76.71	76.71	-1.59%	318,373
Feb 4, 2026	83.05	83.05	75.96	77.95	77.95	-4.37%	283,009
Feb 3, 2026	85.26	85.83	80.44	81.51	81.51	-2.29%	145,846