GOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	73.80	75.56	73.80	74.86	74.86	2.31%	125,644
Dec 4, 2025	75.25	75.25	71.82	73.17	73.17	-1.44%	111,938
Dec 3, 2025	71.88	74.73	71.40	74.24	74.24	2.88%	106,132
Dec 2, 2025	72.21	73.15	71.35	72.16	72.16	0.47%	168,137
Dec 1, 2025	72.77	73.68	71.21	71.82	71.82	-3.14%	209,337
Nov 28, 2025	75.28	77.14	72.65	74.15	74.15	0.05%	154,897
Nov 26, 2025	74.18	76.29	72.65	74.11	74.11	-2.37%	475,374
Nov 25, 2025	77.55	78.00	73.10	75.91	75.91	3.25%	629,537
Nov 24, 2025	70.45	73.80	69.56	73.52	73.52	12.55%	472,704
Nov 21, 2025	63.99	67.03	63.22	65.32	65.32	6.49%	561,449
Nov 20, 2025	67.99	68.46	60.94	61.34	61.34	-1.90%	365,318
Nov 19, 2025	60.30	67.16	60.30	62.53	62.53	5.59%	392,187
Nov 18, 2025	60.51	61.00	56.75	59.22	59.22	-1.12%	138,984
Nov 17, 2025	59.97	62.99	58.96	59.89	59.89	6.93%	173,049
Nov 14, 2025	53.79	56.84	53.69	56.01	56.01	-1.58%	169,313
Nov 13, 2025	58.62	58.76	56.41	56.91	56.91	-6.35%	387,744
Nov 12, 2025	62.55	62.55	59.18	60.77	60.77	-2.20%	315,572
Nov 11, 2025	61.02	62.50	60.96	62.14	62.14	0.42%	67,480
Nov 10, 2025	59.53	62.13	58.96	61.88	61.88	8.09%	139,164
Nov 7, 2025	58.81	59.30	55.70	57.25	57.25	-4.28%	448,878
Nov 6, 2025	60.41	61.03	58.26	59.81	59.81	0.34%	134,285
Nov 5, 2025	57.16	60.33	56.87	59.61	59.61	5.06%	135,293
Nov 4, 2025	56.12	58.26	56.12	56.74	56.74	-4.51%	274,706
Nov 3, 2025	58.86	60.00	57.75	59.42	59.42	1.50%	264,880
Oct 31, 2025	59.25	60.27	56.70	58.54	58.54	-0.07%	285,045
Oct 30, 2025	61.35	62.45	57.84	58.58	58.58	4.55%	581,898
Oct 29, 2025	53.28	56.06	53.22	56.03	56.03	5.28%	251,713
Oct 28, 2025	53.95	54.27	52.68	53.22	53.22	-0.97%	124,991
Oct 27, 2025	52.17	54.00	51.94	53.74	53.74	7.05%	82,740
Oct 24, 2025	48.76	50.84	48.59	50.20	50.20	5.35%	66,892
Oct 23, 2025	47.53	48.33	47.36	47.65	47.65	0.85%	46,453
Oct 22, 2025	48.31	48.88	46.58	47.25	47.25	1.08%	146,660
Oct 21, 2025	48.37	48.37	44.32	46.75	46.75	-4.54%	187,460
Oct 20, 2025	48.09	49.22	48.09	48.97	48.97	2.83%	63,688
Oct 17, 2025	46.78	48.11	45.80	47.62	47.62	1.10%	102,602
Oct 16, 2025	47.29	49.18	46.74	47.10	47.10	0.41%	114,876
Oct 15, 2025	45.80	47.35	45.29	46.91	46.91	4.36%	65,432
Oct 14, 2025	43.23	45.60	43.23	44.95	44.95	1.22%	56,808
Oct 13, 2025	43.07	44.52	43.07	44.41	44.41	5.94%	38,887
Oct 10, 2025	43.59	44.53	41.70	41.92	41.92	-4.07%	94,980
Oct 9, 2025	44.99	44.99	42.81	43.70	43.70	-2.59%	63,658
Oct 8, 2025	45.40	45.51	44.75	44.86	44.86	-1.28%	50,065
Oct 7, 2025	46.48	47.11	45.44	45.44	45.44	-3.57%	65,264
Oct 6, 2025	44.98	47.32	44.98	47.12	47.12	3.99%	81,410
Oct 3, 2025	44.89	45.59	43.88	45.31	45.31	0.02%	68,362
Oct 2, 2025	45.00	45.71	44.20	45.30	45.30	0.64%	69,746
Oct 1, 2025	43.37	45.61	42.83	45.01	45.01	1.60%	77,001
Sep 30, 2025	44.20	44.34	42.95	44.30	44.30	-0.86%	118,685
Sep 29, 2025	46.19	47.31	44.24	44.69	44.69	-2.35%	90,181
Sep 26, 2025	45.76	46.77	45.58	45.76	45.76	0.68%	44,537