Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.50	43.10	42.41	42.99	42.99	-0.12%	2,330,552
Mar 6, 2026	42.75	43.14	42.70	43.04	43.04	0.37%	1,672,852
Mar 5, 2026	42.59	43.07	42.52	42.88	42.88	1.47%	2,339,025
Mar 4, 2026	42.40	42.70	41.85	42.26	42.26	-1.72%	3,479,022
Mar 3, 2026	42.58	43.20	42.40	43.00	43.00	1.08%	4,626,564
Mar 2, 2026	43.21	43.45	42.48	42.54	42.54	-2.32%	2,978,602
Feb 27, 2026	44.04	44.04	43.52	43.55	43.55	-1.22%	2,240,581
Feb 26, 2026	43.93	44.38	43.19	44.09	44.09	0.27%	4,432,586
Feb 25, 2026	43.48	44.30	43.25	43.97	43.97	1.10%	4,380,748
Feb 24, 2026	43.19	43.49	42.70	43.49	43.49	1.68%	2,943,075
Feb 13, 2026	42.90	43.24	42.72	42.77	42.77	-0.19%	1,953,639
Feb 12, 2026	43.12	43.23	42.70	42.85	42.85	-0.63%	2,491,632
Feb 11, 2026	43.13	43.66	43.00	43.12	43.12	-0.32%	2,603,164
Feb 10, 2026	43.43	43.45	43.08	43.26	43.26	-	1,932,822
Feb 9, 2026	43.98	44.00	43.18	43.26	43.26	-1.23%	4,157,305
Feb 6, 2026	43.65	43.94	43.31	43.80	43.80	-0.21%	3,853,055
Feb 5, 2026	43.73	44.41	43.65	43.89	43.89	0.11%	4,120,425
Feb 4, 2026	43.01	43.98	43.00	43.84	43.84	1.55%	5,146,248
Feb 3, 2026	42.42	43.38	42.37	43.17	43.17	1.60%	4,748,018
Feb 2, 2026	42.00	43.43	41.95	42.49	42.49	1.70%	5,771,165
Jan 30, 2026	43.54	43.54	41.78	41.78	41.78	-4.06%	6,248,485
Jan 29, 2026	41.33	44.31	41.08	43.55	43.55	5.45%	11,444,840
Jan 28, 2026	41.64	41.71	41.09	41.30	41.30	-0.98%	4,633,829
Jan 27, 2026	42.45	42.50	41.70	41.71	41.71	-1.65%	3,370,192
Jan 26, 2026	42.41	42.58	41.88	42.41	42.41	0.17%	4,717,504
Jan 23, 2026	42.12	42.44	42.06	42.34	42.34	0.47%	4,060,282
Jan 22, 2026	41.96	42.18	41.80	42.14	42.14	0.67%	3,131,375
Jan 21, 2026	42.24	42.32	41.76	41.86	41.86	-0.78%	3,235,116
Jan 20, 2026	41.82	42.19	41.76	42.19	42.19	0.67%	3,694,077
Jan 19, 2026	41.47	41.98	41.41	41.91	41.91	1.21%	3,371,078
Jan 16, 2026	41.70	41.78	41.36	41.41	41.41	-0.58%	2,789,090
Jan 15, 2026	41.95	41.99	41.60	41.65	41.65	-0.19%	2,655,093
Jan 14, 2026	42.00	42.23	41.54	41.73	41.73	-0.76%	4,268,334
Jan 13, 2026	41.88	42.13	41.56	42.05	42.05	0.84%	5,120,331
Jan 12, 2026	41.61	41.76	41.43	41.70	41.70	0.36%	3,304,699
Jan 9, 2026	41.25	41.59	41.23	41.55	41.55	0.65%	3,254,954
Jan 8, 2026	41.23	41.34	41.08	41.28	41.28	0.12%	2,595,862
Jan 7, 2026	41.40	41.43	41.20	41.23	41.23	-0.39%	2,370,455
Jan 6, 2026	41.30	41.42	41.16	41.39	41.39	0.36%	2,834,464
Jan 5, 2026	40.85	41.27	40.85	41.24	41.24	1.00%	2,455,048
Dec 31, 2025	40.88	41.04	40.80	40.83	40.83	-0.20%	1,779,624
Dec 30, 2025	41.00	41.05	40.80	40.91	40.91	-0.46%	2,914,848
Dec 29, 2025	41.65	41.73	40.96	41.10	41.10	-1.53%	4,539,091
Dec 26, 2025	41.85	41.91	41.59	41.74	41.74	-0.26%	2,220,030
Dec 25, 2025	41.85	41.89	41.60	41.85	41.85	-0.07%	1,648,623
Dec 24, 2025	41.70	41.93	41.60	41.88	41.88	0.17%	2,013,091
Dec 23, 2025	42.10	42.12	41.71	41.81	41.81	-0.64%	2,784,108
Dec 22, 2025	42.40	42.48	42.03	42.08	42.08	-0.82%	2,971,437
Dec 19, 2025	42.54	42.55	42.26	42.43	42.43	-	2,326,905
Dec 18, 2025	42.45	42.76	42.40	42.43	42.43	-0.47%	1,450,582
Dec 17, 2025	42.60	42.74	42.17	42.63	42.63	0.07%	2,349,358
Dec 16, 2025	43.00	43.06	42.53	42.60	42.60	-1.07%	2,261,141
Dec 15, 2025	42.85	43.16	42.70	43.06	43.06	0.35%	2,603,922
Dec 12, 2025	42.49	43.06	42.21	42.91	42.91	0.96%	3,846,498
Dec 11, 2025	42.45	42.77	42.25	42.50	42.50	0.24%	2,987,058
Dec 10, 2025	41.80	42.42	41.50	42.40	42.40	1.34%	3,416,206
Dec 9, 2025	42.75	42.87	41.65	41.84	41.84	-2.24%	7,261,079
Dec 8, 2025	42.92	43.12	42.74	42.80	42.80	-0.28%	3,325,941
Dec 5, 2025	43.00	43.10	42.73	42.92	42.92	-0.35%	2,597,068
Dec 4, 2025	43.56	43.56	42.80	43.07	43.07	-0.90%	2,647,798
Dec 3, 2025	43.22	43.78	43.22	43.46	43.46	0.32%	2,790,711
Dec 2, 2025	43.18	43.38	42.92	43.32	43.32	-	2,855,247
Dec 1, 2025	42.85	43.32	42.85	43.32	43.32	1.10%	2,559,535
Nov 28, 2025	42.75	42.86	42.53	42.85	42.85	0.23%	1,922,749
Nov 27, 2025	42.84	42.99	42.72	42.75	42.75	-0.23%	1,724,032
Nov 26, 2025	43.02	43.22	42.72	42.85	42.85	-0.42%	2,259,511
Nov 25, 2025	43.64	43.98	43.00	43.03	43.03	-1.35%	3,995,756
Nov 24, 2025	42.89	43.94	42.84	43.62	43.62	1.56%	4,670,177
Nov 21, 2025	42.60	43.16	42.54	42.95	42.95	-0.07%	3,149,682
Nov 20, 2025	43.47	43.57	42.91	42.98	42.98	-1.13%	3,361,153
Nov 19, 2025	43.43	43.65	43.35	43.47	43.47	-	1,822,178
Nov 18, 2025	43.50	43.90	43.30	43.47	43.47	-0.09%	2,308,491
Nov 17, 2025	43.74	43.87	43.33	43.51	43.51	-0.84%	2,822,830
Nov 14, 2025	44.23	44.58	43.85	43.88	43.88	-0.81%	3,417,443
Nov 13, 2025	43.86	44.24	43.80	44.24	44.24	1.00%	2,785,725
Nov 12, 2025	44.13	44.37	43.75	43.80	43.80	-0.75%	3,030,636
Nov 11, 2025	44.48	44.50	43.93	44.13	44.13	-0.79%	3,012,996
Nov 10, 2025	43.75	44.62	43.69	44.48	44.48	1.58%	4,209,133
Nov 7, 2025	43.60	44.22	43.55	43.79	43.79	0.09%	3,833,858
Nov 6, 2025	42.89	43.79	42.89	43.75	43.75	1.86%	5,542,267
Nov 5, 2025	42.74	43.27	42.53	42.95	42.95	0.02%	3,308,447
Nov 4, 2025	43.30	43.46	42.86	42.94	42.94	-0.83%	3,868,909
Nov 3, 2025	43.68	43.80	43.16	43.30	43.30	-0.85%	3,300,282
Oct 31, 2025	43.50	43.90	43.34	43.67	43.67	-0.09%	2,864,975
Oct 30, 2025	43.62	44.06	43.56	43.71	43.71	0.05%	3,553,187
Oct 29, 2025	43.63	43.73	43.26	43.69	43.69	0.05%	2,875,660
Oct 28, 2025	43.54	43.70	43.15	43.67	43.67	0.21%	4,274,447
Oct 27, 2025	43.85	43.89	43.54	43.58	43.58	-0.43%	3,842,219
Oct 24, 2025	43.94	44.07	43.77	43.77	43.77	-0.52%	2,970,517
Oct 23, 2025	44.09	44.12	43.80	44.00	44.00	-0.27%	1,598,693
Oct 22, 2025	43.76	44.18	43.76	44.12	44.12	0.48%	2,175,619
Oct 21, 2025	43.92	44.10	43.75	43.91	43.91	-	2,563,045
Oct 20, 2025	44.30	44.38	43.86	43.91	43.91	-0.68%	2,639,775
Oct 17, 2025	44.62	44.76	44.20	44.21	44.21	-1.25%	2,850,002
Oct 16, 2025	44.80	45.20	44.63	44.77	44.77	-0.16%	2,527,406
Oct 15, 2025	44.90	45.07	44.71	44.84	44.84	-0.24%	2,196,081
Oct 14, 2025	45.25	45.36	44.90	44.95	44.95	-0.66%	3,093,927
Oct 13, 2025	44.50	45.26	44.28	45.25	45.25	0.22%	4,423,099
Oct 10, 2025	45.20	45.43	44.90	45.15	45.15	-1.53%	4,563,554
Oct 9, 2025	44.67	45.86	44.21	45.85	45.85	2.66%	6,872,615