GO Residential Real Estate Investment Trust GONYF
7.83 USD +0.38 (+5.13%)
Regular-session close
7.66 Day range 8.00
7.03 52-week range 8.51
- YTD
- -7.85%
- 1 year
- -7.85%
GONYF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.66 | 8.00 | 7.66 | 7.83 | +0.38 | +5.10% | 8,728 |
| Nov 12, 2026 | 7.44 | 7.45 | 7.44 | 7.45 | +0.24 | +3.33% | 1,700 |
| Nov 11, 2026 | 7.23 | 7.23 | 7.21 | 7.21 | -0.04 | -0.55% | 13,204 |
| Nov 10, 2026 | 7.20 | 7.26 | 7.20 | 7.25 | +0.01 | +0.14% | 3,310 |
| Nov 9, 2026 | 7.57 | 7.57 | 7.21 | 7.24 | -0.08 | -1.09% | 17,700 |
| Nov 6, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | +0.01 | +0.14% | 550 |
| Nov 5, 2026 | 7.28 | 7.52 | 7.21 | 7.31 | 0.00 | 0.00% | 5,419 |
| Nov 4, 2026 | 7.25 | 7.40 | 7.25 | 7.31 | +0.01 | +0.14% | 15,640 |
| Nov 3, 2026 | 7.54 | 7.54 | 7.26 | 7.30 | -0.12 | -1.62% | 8,676 |
| Nov 2, 2026 | 7.40 | 7.56 | 7.40 | 7.42 | +0.14 | +1.92% | 2,061 |
| Oct 30, 2026 | 7.45 | 7.48 | 7.26 | 7.28 | -0.35 | -4.59% | 3,001 |
| Oct 29, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | -0.02 | -0.26% | 295 |
| Oct 28, 2026 | 7.60 | 7.68 | 7.58 | 7.65 | +0.01 | +0.13% | 20,785 |
| Oct 27, 2026 | 7.91 | 7.91 | 7.64 | 7.64 | -0.07 | -0.91% | 15,810 |
| Oct 26, 2026 | 7.74 | 7.74 | 7.68 | 7.71 | -0.03 | -0.39% | 2,950 |
| Oct 23, 2026 | 7.74 | 7.75 | 7.72 | 7.74 | -0.04 | -0.51% | 1,599 |
| Oct 22, 2026 | 7.75 | 7.88 | 7.75 | 7.78 | -0.32 | -3.95% | 4,660 |
| Oct 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | -0.01 | -0.12% | 400 |
| Oct 20, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | +0.01 | +0.12% | 10,625 |
| Oct 19, 2026 | 7.67 | 8.10 | 7.67 | 8.10 | +0.08 | +1.00% | 9,101 |
| Oct 16, 2026 | 7.88 | 8.02 | 7.88 | 8.02 | -0.01 | -0.12% | 1,460 |
| Oct 15, 2026 | 7.92 | 8.03 | 7.92 | 8.03 | +0.23 | +2.95% | 26,930 |
| Oct 14, 2026 | 7.89 | 7.89 | 7.80 | 7.80 | +0.14 | +1.83% | 2,950 |
| Oct 13, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | +0.06 | +0.79% | 1,500 |
| Oct 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | -0.45 | -5.59% | 100 |
| Oct 9, 2026 | 8.05 | 8.05 | 7.94 | 8.05 | +0.33 | +4.27% | 500 |
| Oct 8, 2026 | 7.45 | 7.72 | 7.45 | 7.72 | +0.35 | +4.75% | 5,500 |
| Oct 7, 2026 | 7.43 | 7.43 | 7.03 | 7.37 | +0.17 | +2.36% | 24,477 |
| Oct 6, 2026 | 7.35 | 7.37 | 7.20 | 7.20 | -0.10 | -1.37% | 21,835 |
| Oct 5, 2026 | 7.63 | 7.63 | 7.30 | 7.30 | -0.20 | -2.67% | 17,944 |
| Oct 2, 2026 | 7.49 | 7.74 | 7.49 | 7.50 | +0.10 | +1.35% | 16,980 |
| Oct 1, 2026 | 7.48 | 7.48 | 7.25 | 7.40 | -0.08 | -1.07% | 14,740 |
| Sep 30, 2026 | 7.55 | 7.70 | 7.48 | 7.48 | +0.01 | +0.13% | 6,200 |
| Sep 29, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | -0.12 | -1.58% | 150,700 |
| Sep 28, 2026 | 7.64 | 7.64 | 7.31 | 7.59 | -0.24 | -3.07% | 26,642 |
| Sep 25, 2026 | 7.90 | 7.90 | 7.80 | 7.83 | -0.07 | -0.89% | 41,955 |
| Sep 24, 2026 | 7.85 | 7.94 | 7.50 | 7.90 | +0.05 | +0.64% | 22,939 |
| Sep 23, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | -0.14 | -1.75% | 15,292 |
| Sep 22, 2026 | 7.94 | 7.99 | 7.90 | 7.99 | +0.09 | +1.14% | 7,650 |
| Sep 21, 2026 | 7.92 | 8.10 | 7.90 | 7.90 | -0.06 | -0.75% | 10,200 |
| Sep 18, 2026 | 8.17 | 8.17 | 7.96 | 7.96 | -0.16 | -1.97% | 22,526 |
| Sep 17, 2026 | 7.50 | 8.37 | 7.50 | 8.12 | -0.28 | -3.33% | 5,228 |
| Sep 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | +0.06 | +0.72% | 33,839 |
| Sep 15, 2026 | 8.20 | 8.34 | 8.11 | 8.34 | +0.07 | +0.85% | 43,224 |
| Sep 14, 2026 | 8.33 | 8.50 | 8.27 | 8.27 | -0.14 | -1.66% | 33,900 |
| Sep 11, 2026 | 8.09 | 8.42 | 8.05 | 8.41 | +0.12 | +1.45% | 25,500 |
| Sep 10, 2026 | 8.00 | 8.29 | 8.00 | 8.29 | +0.04 | +0.48% | 13,343 |
| Sep 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | +0.04 | +0.49% | 18,200 |
| Sep 8, 2026 | 8.40 | 8.40 | 8.21 | 8.21 | -0.19 | -2.26% | 1,633 |
| Sep 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | -0.03 | -0.36% | 1,900 |
| Sep 3, 2026 | 8.12 | 8.43 | 8.12 | 8.43 | +0.29 | +3.56% | 2,298 |
| Sep 2, 2026 | 7.87 | 8.25 | 7.87 | 8.14 | +0.25 | +3.17% | 23,789 |
| Sep 1, 2026 | 8.05 | 8.08 | 7.81 | 7.89 | -0.08 | -1.00% | 60,923 |
| Aug 31, 2026 | 8.06 | 8.06 | 7.97 | 7.97 | -0.23 | -2.80% | 11,635 |
| Aug 28, 2026 | 8.24 | 8.24 | 7.97 | 8.20 | -0.05 | -0.61% | 4,100 |
| Aug 27, 2026 | 8.03 | 8.28 | 8.00 | 8.25 | +0.22 | +2.74% | 19,303 |
| Aug 26, 2026 | 8.26 | 8.36 | 8.03 | 8.03 | -0.23 | -2.78% | 29,810 |
| Aug 25, 2026 | 8.42 | 8.45 | 8.26 | 8.26 | -0.24 | -2.82% | 42,475 |
| Aug 24, 2026 | 8.51 | 8.51 | 8.40 | 8.50 | — | — | 17,620 |
59 days, newest first. Daily bars as drawn on the GONYF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.