GO Residential Real Estate Investment Trust GO.U
TSX · Canada · Finance
$7.25-0.17 (-2.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.25 | -2.29% | $7.50 | $7.50 | $7.20 | 294.90K |
| 2026-09-30 | $7.42 | +0.95% | $7.40 | $7.71 | $7.40 | 167.60K |
| 2026-09-29 | $7.35 | -2.00% | $7.51 | $7.51 | $7.31 | 48.40K |
| 2026-09-28 | $7.50 | -5.06% | $7.85 | $7.86 | $7.38 | 251.80K |
| 2026-09-25 | $7.90 | 0.00% | $7.94 | $8.01 | $7.76 | 113.90K |
| 2026-09-24 | $7.90 | +1.28% | $7.81 | $8.03 | $7.16 | 365.80K |
| 2026-09-23 | $7.80 | -2.01% | $8.08 | $8.12 | $7.79 | 187.60K |
| 2026-09-22 | $7.96 | +1.40% | $7.91 | $8.00 | $7.90 | 90.90K |
| 2026-09-21 | $7.85 | +0.64% | $7.98 | $8.08 | $7.85 | 533.90K |
| 2026-09-18 | $7.80 | -4.65% | $8.13 | $8.21 | $7.80 | 176.70K |
| 2026-09-17 | $8.18 | +0.37% | $8.17 | $8.33 | $8.08 | 227.40K |
| 2026-09-16 | $8.15 | -5.23% | $8.25 | $8.38 | $8.10 | 283.70K |
| 2026-09-15 | $8.60 | +2.99% | $8.30 | $8.60 | $8.24 | 339.60K |
| 2026-09-14 | $8.35 | +1.58% | $8.10 | $8.55 | $8.10 | 477.00K |
| 2026-09-11 | $8.22 | +3.01% | $8.15 | $8.49 | $8.06 | 281.70K |
| 2026-09-10 | $7.98 | -2.09% | $8.07 | $8.30 | $7.95 | 276.30K |
| 2026-09-09 | $8.15 | -2.86% | $8.40 | $8.40 | $8.06 | 357.30K |
| 2026-09-08 | $8.39 | +1.08% | $8.45 | $8.45 | $8.13 | 182.10K |
| 2026-09-04 | $8.30 | +0.24% | $8.17 | $8.47 | $8.17 | 186.60K |
| 2026-09-03 | $8.28 | -0.24% | $8.15 | $8.55 | $8.08 | 178.60K |
| 2026-09-02 | $8.30 | +5.73% | $7.91 | $8.32 | $7.85 | 243.90K |
| 2026-09-01 | $7.85 | -2.85% | $8.05 | $8.05 | $7.77 | 495.40K |
| 2026-08-31 | $8.08 | -2.77% | $8.20 | $8.20 | $7.94 | 225.10K |
| 2026-08-28 | $8.31 | +2.85% | $8.12 | $8.31 | $7.95 | 515.20K |
| 2026-08-27 | $8.08 | +0.25% | $8.06 | $8.26 | $7.95 | 187.10K |
| 2026-08-26 | $8.06 | -1.95% | $8.18 | $8.27 | $8.01 | 549.70K |
| 2026-08-25 | $8.22 | -2.38% | $8.44 | $8.46 | $8.17 | 236.20K |
| 2026-08-24 | $8.42 | -1.41% | $8.53 | $8.53 | $8.35 | 211.40K |
| 2026-08-21 | $8.54 | -1.16% | $8.65 | $8.65 | $8.51 | 384.10K |
| 2026-08-20 | $8.64 | +0.23% | $8.65 | $8.71 | $8.61 | 778.40K |
| 2026-08-19 | $8.62 | -0.35% | $8.85 | $8.85 | $8.56 | 314.50K |
| 2026-08-18 | $8.65 | -0.80% | $8.70 | $8.70 | $8.59 | 125.60K |
| 2026-08-17 | $8.72 | +1.75% | $8.65 | $8.78 | $8.50 | 271.50K |
| 2026-08-14 | $8.57 | -1.95% | $8.75 | $8.75 | $8.52 | 409.60K |
| 2026-08-13 | $8.74 | +3.19% | $8.50 | $8.90 | $8.47 | 599.40K |
| 2026-08-12 | $8.47 | -6.20% | $9.05 | $9.05 | $8.45 | 1.24M |
| 2026-08-11 | $9.03 | -7.38% | $9.31 | $9.44 | $9.01 | 1.22M |
| 2026-08-10 | $9.75 | -0.51% | $9.79 | $10.00 | $9.71 | 49.00K |
| 2026-08-07 | $9.80 | +1.24% | $9.68 | $9.90 | $9.68 | 47.00K |
| 2026-08-06 | $9.68 | +0.73% | $9.77 | $9.80 | $9.64 | 20.60K |
| 2026-08-05 | $9.61 | -0.93% | $9.75 | $9.80 | $9.60 | 23.00K |
| 2026-08-04 | $9.70 | +0.52% | $9.75 | $9.86 | $9.68 | 150.70K |
| 2026-07-31 | $9.65 | -0.82% | $9.73 | $9.99 | $9.65 | 150.70K |
| 2026-07-30 | $9.73 | -0.21% | $9.75 | $9.83 | $9.70 | 61.20K |
| 2026-07-29 | $9.75 | -0.20% | $9.80 | $9.80 | $9.72 | 48.00K |
| 2026-07-28 | $9.77 | +0.21% | $9.66 | $9.82 | $9.66 | 31.40K |
| 2026-07-27 | $9.75 | +0.52% | $9.74 | $9.94 | $9.69 | 43.10K |
| 2026-07-24 | $9.70 | +2.11% | $9.50 | $9.70 | $9.45 | 129.20K |
| 2026-07-23 | $9.50 | +0.32% | $9.49 | $9.50 | $9.39 | 92.60K |
| 2026-07-22 | $9.47 | +1.18% | $9.39 | $9.58 | $9.39 | 105.20K |
| 2026-07-21 | $9.36 | +0.32% | $9.35 | $9.40 | $9.31 | 188.10K |
| 2026-07-20 | $9.33 | -0.21% | $9.35 | $9.36 | $9.31 | 44.50K |
| 2026-07-17 | $9.35 | +0.21% | $9.33 | $9.38 | $9.28 | 69.80K |
| 2026-07-16 | $9.33 | +0.86% | $9.26 | $9.38 | $9.24 | 113.30K |
| 2026-07-15 | $9.25 | -0.11% | $9.27 | $9.30 | $9.25 | 28.70K |
| 2026-07-14 | $9.26 | -0.11% | $9.26 | $9.30 | $9.26 | 103.50K |
| 2026-07-13 | $9.27 | 0.00% | $9.35 | $9.36 | $9.27 | 167.50K |
| 2026-07-10 | $9.27 | -0.43% | $9.33 | $9.35 | $9.27 | 90.10K |
| 2026-07-09 | $9.31 | 0.00% | $9.33 | $9.35 | $9.30 | 62.40K |
| 2026-07-08 | $9.31 | -0.96% | $9.40 | $9.42 | $9.31 | 79.50K |
| 2026-07-07 | $9.40 | -0.74% | $9.50 | $9.50 | $9.40 | 62.50K |
| 2026-07-06 | $9.47 | -0.84% | $9.57 | $9.60 | $9.47 | 100.80K |
| 2026-07-03 | $9.55 | +3.24% | $9.30 | $9.72 | $9.29 | 138.70K |
| 2026-07-02 | $9.25 | -3.34% | $9.57 | $9.57 | $9.24 | 136.50K |
| 2026-06-30 | $9.57 | +2.03% | $9.39 | $9.57 | $9.32 | 31.10K |
| 2026-06-29 | $9.38 | -0.53% | $9.45 | $9.46 | $9.27 | 22.40K |
| 2026-06-26 | $9.43 | -0.74% | $9.45 | $9.60 | $9.40 | 52.20K |
| 2026-06-25 | $9.50 | +0.64% | $9.70 | $9.70 | $9.50 | 20.40K |
| 2026-06-24 | $9.44 | -0.84% | $9.57 | $9.70 | $9.30 | 44.60K |
| 2026-06-23 | $9.52 | -0.31% | $9.57 | $9.65 | $9.52 | 20.50K |
| 2026-06-22 | $9.55 | -3.05% | $9.78 | $9.78 | $9.50 | 22.60K |
| 2026-06-19 | $9.85 | +2.50% | $9.52 | $9.85 | $9.50 | 8.00K |
| 2026-06-18 | $9.61 | -1.23% | $9.68 | $9.71 | $9.61 | 15.90K |
| 2026-06-17 | $9.73 | -0.71% | $9.71 | $9.83 | $9.66 | 16.40K |
| 2026-06-16 | $9.80 | -0.91% | $9.89 | $9.89 | $9.68 | 29.90K |
| 2026-06-15 | $9.89 | +1.23% | $9.75 | $9.93 | $9.66 | 21.30K |
| 2026-06-12 | $9.77 | +1.14% | $9.65 | $9.79 | $9.50 | 26.20K |
| 2026-06-11 | $9.66 | +0.62% | $9.65 | $9.77 | $9.62 | 22.80K |
| 2026-06-10 | $9.60 | 0.00% | $9.69 | $9.72 | $9.51 | 42.00K |
| 2026-06-09 | $9.60 | -0.93% | $9.70 | $9.74 | $9.50 | 68.50K |
| 2026-06-08 | $9.69 | -0.82% | $9.75 | $9.81 | $9.59 | 77.40K |
| 2026-06-05 | $9.77 | 0.00% | $9.87 | $9.91 | $9.75 | 36.70K |
| 2026-06-04 | $9.77 | +0.41% | $9.79 | $9.88 | $9.77 | 4.70K |
| 2026-06-03 | $9.73 | -2.60% | $10.03 | $10.03 | $9.62 | 56.30K |
| 2026-06-02 | $9.99 | +1.83% | $9.92 | $10.06 | $9.78 | 70.40K |
| 2026-06-01 | $9.81 | -1.41% | $10.00 | $10.09 | $9.78 | 27.60K |
| 2026-05-29 | $9.95 | -0.10% | $9.99 | $10.10 | $9.91 | 10.40K |
| 2026-05-28 | $9.96 | -0.90% | $10.16 | $10.19 | $9.96 | 56.30K |
| 2026-05-27 | $10.05 | -1.66% | $10.22 | $10.25 | $10.05 | 30.30K |
| 2026-05-26 | $10.22 | -1.06% | $10.30 | $10.40 | $10.18 | 32.30K |