Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Gaon Group (GAGR) Historical Prices

IL:GAGR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,008.002,077.001,977.002,051.002,051.00+2.14%27,4850.59
Oct 29, 20261,899.002,059.001,899.002,008.002,008.00+5.74%48,3611.05
Oct 28, 20261,995.001,959.001,890.001,899.001,899.00-4.81%57,0551.25
Oct 26, 20262,024.002,049.001,962.001,995.001,995.00-1.43%57,8541.27
Oct 23, 20262,123.002,123.002,009.002,024.002,024.00-2.97%16,7260.37
Oct 22, 20262,124.002,189.002,058.002,086.002,086.00-1.79%20,3680.44
Oct 21, 20262,102.002,142.002,086.002,124.002,124.00+1.05%14,5170.32
Oct 20, 20262,141.002,125.002,086.002,102.002,102.00-1.82%12,0770.26
Oct 19, 20262,218.002,225.002,130.002,141.002,141.00-3.47%19,3840.41
Oct 16, 20262,186.002,232.002,190.002,218.002,218.00+1.46%3,1780.07
Oct 15, 20262,179.002,237.002,157.002,186.002,186.00+0.32%10,4450.22
Oct 14, 20262,180.002,242.002,165.002,179.002,179.00-0.05%25,4370.52
Oct 13, 20262,117.002,187.002,117.002,180.002,180.00+2.98%32,5510.66
Oct 12, 20262,054.002,210.002,054.002,117.002,117.00+1.05%44,3110.90
Oct 09, 20262,091.002,169.002,090.002,095.002,095.00+0.19%18,7900.38
Oct 08, 20262,101.002,130.002,025.002,091.002,091.00-2.52%96,9672.00
Oct 07, 20262,275.002,275.002,118.002,145.002,145.00-6.66%49,2741.01
Oct 06, 20262,341.002,351.002,270.002,298.002,298.00-1.84%23,2780.47
Oct 05, 20262,380.002,439.002,310.002,341.002,341.00-0.93%43,9790.84
Oct 01, 20262,370.002,419.002,350.002,363.002,363.00-0.30%26,0980.48
Sep 30, 20262,297.002,382.002,312.002,370.002,370.00+3.18%24,1270.44
Sep 29, 20262,267.002,318.002,270.002,297.002,297.00+1.32%22,0910.39
Sep 28, 20262,332.002,337.002,241.002,267.002,267.00-2.79%38,3260.65
Sep 24, 20262,365.002,405.002,264.002,332.002,332.00-1.40%94,5941.62
Sep 23, 20262,280.002,499.002,257.002,365.002,365.00+3.73%145,7402.45
Sep 22, 20262,116.002,297.002,119.002,280.002,280.00+7.75%185,9663.27
Sep 17, 20262,102.002,135.002,055.002,116.002,116.00+0.67%44,2130.78
Sep 16, 20262,112.002,139.002,080.002,102.002,102.00-0.47%26,8300.43
Sep 15, 20262,123.002,136.002,040.002,112.002,112.00-0.52%57,8370.93
Sep 14, 20262,211.002,262.002,090.002,123.002,123.00-4.41%77,2071.25
Sep 10, 20262,265.002,296.002,170.002,221.002,221.00-1.94%49,1590.80
Sep 09, 20262,277.002,308.002,255.002,265.002,265.00-0.53%31,4770.51
Sep 08, 20262,207.002,313.002,152.002,277.002,277.00+3.17%86,7371.43
Sep 07, 20262,122.002,257.002,122.002,207.002,207.00+4.01%101,1041.69
Sep 04, 20262,078.002,129.002,077.002,122.002,122.00+2.12%19,1990.30
Sep 03, 20262,098.002,119.001,959.002,078.002,078.00-0.95%13,2290.21
Sep 02, 20262,100.002,121.002,064.002,098.002,098.00-0.10%20,7080.32
Sep 01, 20262,033.002,123.001,929.002,100.002,100.00+3.30%62,2420.97
Aug 31, 20261,992.002,090.001,950.002,033.002,033.00+2.06%51,1730.79
Aug 28, 20261,958.002,018.001,959.001,992.001,992.00+1.74%35,6730.54
Aug 27, 20261,941.001,987.001,927.001,958.001,958.00+0.88%25,1030.38
Aug 26, 20261,890.001,989.001,885.001,941.001,941.00+2.70%101,9701.53
Aug 25, 20261,836.001,935.001,821.001,890.001,890.00+2.94%52,6650.78
Aug 24, 20261,858.001,916.001,823.001,836.001,836.00-1.18%35,0330.51
Aug 21, 20261,824.001,904.001,812.001,858.001,858.00+1.86%8,7270.12
Aug 20, 20261,850.001,887.001,776.001,824.001,824.00+4.59%128,9751.82
Aug 19, 20261,750.001,775.001,724.001,744.001,744.00-0.34%48,3240.68
Aug 18, 20261,777.001,819.001,704.001,750.001,750.00-1.52%23,6660.33
Aug 17, 20261,792.001,883.001,752.001,777.001,777.00-0.84%24,2780.34
Aug 14, 20261,789.001,835.001,754.001,792.001,792.00+0.17%15,3700.21