Goneo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	44.40	44.77	44.05	44.66	44.66	0.27%	4,419,390
Sep 29, 2025	44.38	44.66	43.93	44.54	44.54	0.41%	3,496,083
Sep 26, 2025	44.24	44.42	43.74	44.36	44.36	0.07%	3,517,753
Sep 25, 2025	44.87	44.87	44.30	44.33	44.33	-1.18%	4,432,330
Sep 24, 2025	45.02	45.02	44.66	44.86	44.86	-0.47%	3,080,003
Sep 23, 2025	44.38	45.13	44.01	45.07	45.07	1.05%	4,864,586
Sep 22, 2025	45.37	45.40	44.43	44.60	44.60	-1.98%	5,958,514
Sep 19, 2025	45.56	45.59	45.10	45.50	45.50	-0.22%	4,244,177