Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.04	41.19	40.94	41.18	-	0.32%	958,622
Apr 28, 2026	41.02	41.22	40.93	41.05	41.05	-	1,414,096
Apr 27, 2026	41.25	41.38	41.01	41.05	41.05	-0.75%	1,780,800
Apr 24, 2026	41.59	41.59	41.19	41.36	41.36	-0.39%	1,427,456
Apr 23, 2026	41.40	41.74	41.25	41.52	41.52	0.14%	1,528,651
Apr 22, 2026	41.32	41.55	41.18	41.46	41.46	0.27%	1,486,765
Apr 21, 2026	41.51	41.68	41.16	41.35	41.35	-0.46%	2,230,551
Apr 20, 2026	41.04	41.60	41.02	41.54	41.54	1.22%	2,115,687
Apr 17, 2026	41.01	41.14	40.93	41.04	41.04	-0.34%	1,421,063
Apr 16, 2026	41.18	41.40	41.00	41.18	41.18	-0.02%	1,392,048
Apr 15, 2026	41.39	41.49	41.13	41.19	41.19	-0.48%	1,363,350
Apr 14, 2026	40.96	41.43	40.85	41.39	41.39	1.12%	1,903,709
Apr 13, 2026	41.24	41.24	40.80	40.93	40.93	-0.94%	1,937,046
Apr 10, 2026	41.53	41.75	41.24	41.32	41.32	-0.48%	2,018,619
Apr 9, 2026	41.99	42.19	41.43	41.52	41.52	-1.38%	1,484,674
Apr 8, 2026	41.39	42.12	41.30	42.10	42.10	2.41%	2,652,215
Apr 7, 2026	41.21	41.45	40.95	41.11	41.11	-0.46%	1,441,882
Apr 3, 2026	41.85	41.98	41.27	41.30	41.30	-1.34%	1,136,056
Apr 2, 2026	41.89	42.33	41.66	41.86	41.86	-0.17%	1,808,703
Apr 1, 2026	41.90	42.03	41.46	41.93	41.93	0.19%	2,040,547
Mar 31, 2026	41.21	42.00	41.17	41.85	41.85	1.55%	3,183,045
Mar 30, 2026	41.00	41.36	40.83	41.21	41.21	-0.22%	1,170,567
Mar 27, 2026	41.10	41.49	41.00	41.30	41.30	0.17%	1,478,839
Mar 26, 2026	41.47	41.80	41.15	41.23	41.23	-0.79%	1,518,107
Mar 25, 2026	41.37	41.65	41.25	41.56	41.56	-0.07%	1,917,342
Mar 24, 2026	41.51	41.60	40.63	41.59	41.59	1.61%	2,731,854
Mar 23, 2026	42.01	42.20	40.80	40.93	40.93	-3.74%	4,051,491
Mar 20, 2026	42.70	43.20	42.49	42.52	42.52	-0.33%	2,406,119
Mar 19, 2026	42.85	43.15	42.53	42.66	42.66	-1.20%	1,961,905
Mar 18, 2026	43.00	43.36	42.50	43.18	43.18	0.42%	2,907,446
Mar 17, 2026	43.07	43.68	42.91	43.00	43.00	-0.14%	3,026,327
Mar 16, 2026	43.80	44.08	42.88	43.06	43.06	-1.69%	3,599,304
Mar 13, 2026	43.61	44.10	43.55	43.80	43.80	0.53%	2,220,815
Mar 12, 2026	43.81	43.88	43.43	43.57	43.57	-0.18%	1,674,107
Mar 11, 2026	43.61	43.95	43.48	43.65	43.65	-0.27%	2,611,094
Mar 10, 2026	43.02	43.77	42.91	43.77	43.77	1.81%	2,839,344
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