GIBO Holdings Limited - Class A Ordinary Shares (GIBO)
30.26
+1.26 (4.34%)
NASDAQ· Last Trade: Aug 5th, 1:52 PM EDT
Historical Prices For GIBO Holdings Limited - Class A Ordinary Shares (GIBO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 29.28 | 30.50 | 28.60 | 29.00 | 22,043 | 29.00 |
| 7/31/2026 | 26.97 | 0.00 | 29.10 | 29.10 | 170 | 29.10 |
| 7/30/2026 | 28.65 | 28.65 | 26.92 | 26.97 | 5,641 | 26.97 |
| 7/29/2026 | 28.84 | 28.99 | 28.84 | 28.99 | 2,090 | 28.99 |
| 7/28/2026 | 31.49 | 31.49 | 28.01 | 29.68 | 2,143 | 29.68 |
| 7/27/2026 | 32.50 | 34.49 | 28.30 | 30.68 | 8,694 | 30.68 |
| 7/24/2026 | 32.29 | 32.29 | 28.54 | 30.50 | 4,231 | 30.50 |
| 7/23/2026 | 27.11 | 37.49 | 27.11 | 30.40 | 18,713 | 30.40 |
| 7/22/2026 | 28.00 | 30.37 | 27.11 | 27.55 | 9,216 | 27.55 |
| 7/21/2026 | 27.00 | 28.80 | 27.00 | 27.50 | 1,248 | 27.50 |
| 7/20/2026 | 28.90 | 29.00 | 28.90 | 29.00 | 415 | 29.00 |
| 7/17/2026 | 26.90 | 29.00 | 26.10 | 28.00 | 2,891 | 28.00 |
| 7/15/2026 | 28.00 | 0.00 | 28.00 | 27.05 | 163 | 27.05 |
| 7/14/2026 | 29.17 | 29.17 | 26.34 | 28.00 | 4,334 | 28.00 |
| 7/13/2026 | 26.34 | 32.49 | 26.34 | 28.50 | 13,185 | 28.50 |
| 7/10/2026 | 28.50 | 28.50 | 25.01 | 25.01 | 875 | 25.01 |
| 7/09/2026 | 27.46 | 28.78 | 27.46 | 28.78 | 724 | 28.78 |
| 7/08/2026 | 25.00 | 25.01 | 25.00 | 25.01 | 924 | 25.01 |
| 7/07/2026 | 25.00 | 33.93 | 24.99 | 25.06 | 17,914 | 25.06 |
| 7/02/2026 | 28.00 | 0.00 | 28.00 | 24.31 | 234 | 24.31 |
| 7/01/2026 | 22.60 | 30.99 | 22.60 | 28.00 | 38,769 | 28.00 |
| 6/30/2026 | 24.74 | 28.99 | 22.70 | 22.70 | 6,816 | 22.70 |
| 6/26/2026 | 1.25 | 0.00 | 1.25 | 1.25 | 1,073 | 31.25 |
| 6/25/2026 | 1.25 | 1.27 | 1.24 | 1.25 | 51,609 | 31.25 |
| 6/24/2026 | 1.26 | 1.35 | 1.25 | 1.25 | 310,265 | 31.25 |
| 6/23/2026 | 1.33 | 1.40 | 1.32 | 1.35 | 43,375 | 33.75 |
| 6/22/2026 | 1.32 | 1.36 | 1.31 | 1.33 | 14,961 | 33.25 |
| 6/18/2026 | 1.35 | 1.37 | 1.33 | 1.35 | 20,594 | 33.75 |
| 6/17/2026 | 1.37 | 1.40 | 1.32 | 1.35 | 91,643 | 33.75 |
| 6/16/2026 | 1.38 | 1.45 | 1.35 | 1.35 | 106,279 | 33.75 |
| 6/15/2026 | 1.35 | 1.38 | 1.31 | 1.32 | 18,722 | 33.00 |
| 6/12/2026 | 1.38 | 1.38 | 1.29 | 1.31 | 32,912 | 32.75 |
| 6/11/2026 | 1.44 | 1.44 | 1.34 | 1.38 | 67,078 | 34.50 |
| 6/10/2026 | 1.35 | 1.50 | 1.35 | 1.47 | 235,245 | 36.75 |
| 6/09/2026 | 1.39 | 1.39 | 1.31 | 1.36 | 63,324 | 34.00 |
| 6/08/2026 | 1.29 | 1.33 | 1.29 | 1.30 | 5,485 | 32.50 |
| 6/05/2026 | 1.29 | 1.34 | 1.29 | 1.30 | 10,135 | 32.50 |
| 6/04/2026 | 1.33 | 1.35 | 1.30 | 1.34 | 10,691 | 33.50 |
| 6/03/2026 | 1.30 | 1.32 | 1.29 | 1.29 | 3,473 | 32.25 |
| 6/02/2026 | 1.33 | 1.34 | 1.29 | 1.33 | 19,038 | 33.25 |
| 6/01/2026 | 1.31 | 1.32 | 1.29 | 1.30 | 5,925 | 32.50 |
| 5/29/2026 | 1.33 | 1.33 | 1.30 | 1.33 | 13,160 | 33.25 |
| 5/28/2026 | 1.29 | 1.32 | 1.26 | 1.32 | 2,463 | 33.00 |
| 5/27/2026 | 1.25 | 1.34 | 1.25 | 1.33 | 7,831 | 33.25 |
| 5/26/2026 | 1.30 | 1.34 | 1.30 | 1.30 | 10,329 | 32.50 |
| 5/22/2026 | 1.31 | 1.31 | 1.27 | 1.30 | 6,727 | 32.63 |
| 5/21/2026 | 1.30 | 1.34 | 1.30 | 1.31 | 34,072 | 32.75 |
| 5/20/2026 | 1.30 | 1.35 | 1.30 | 1.31 | 11,329 | 32.75 |
| 5/19/2026 | 1.30 | 1.34 | 1.30 | 1.30 | 7,293 | 32.50 |
| 5/18/2026 | 1.30 | 1.34 | 1.30 | 1.31 | 9,209 | 32.75 |
| 5/15/2026 | 1.30 | 1.35 | 1.30 | 1.34 | 12,518 | 33.50 |
| 5/14/2026 | 1.30 | 1.36 | 1.30 | 1.30 | 19,085 | 32.63 |
| 5/13/2026 | 1.31 | 1.33 | 1.30 | 1.30 | 15,984 | 32.50 |
| 5/12/2026 | 1.30 | 1.33 | 1.30 | 1.32 | 6,858 | 33.00 |
| 5/11/2026 | 1.31 | 1.35 | 1.30 | 1.30 | 8,184 | 32.50 |
| 5/08/2026 | 1.31 | 1.35 | 1.30 | 1.31 | 3,797 | 32.75 |
| 5/07/2026 | 1.31 | 1.32 | 1.30 | 1.31 | 5,166 | 32.75 |
| 5/06/2026 | 1.30 | 1.33 | 1.30 | 1.32 | 14,089 | 33.00 |
| 5/05/2026 | 1.30 | 1.32 | 1.30 | 1.31 | 10,508 | 32.75 |