NasdaqCM - Delayed Quote
USD
GIBO Holdings Limited (GIBO)
86.99
-1.10
(-1.25%)
At close: November 2 at 4:00:01 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
86.54
94.88
83.62
86.99
86.99
24,900
Oct 30, 2026
74.33
88.22
73.99
87.02
87.02
27,900
Oct 29, 2026
69.98
73.80
68.20
73.80
73.80
15,900
Oct 28, 2026
66.13
72.99
66.13
72.06
72.06
31,800
Oct 27, 2026
61.56
72.51
61.56
70.52
70.52
34,700
Oct 26, 2026
62.14
62.45
58.90
62.45
62.45
35,100
Oct 23, 2026
58.97
60.29
57.50
59.65
59.65
73,200
Oct 22, 2026
58.24
60.05
56.00
59.69
59.69
58,100
Oct 21, 2026
55.94
59.83
53.02
59.83
59.83
60,000
Oct 20, 2026
53.21
55.38
53.21
55.15
55.15
27,400
Oct 19, 2026
58.00
58.02
40.10
51.63
51.63
67,900
Oct 16, 2026
59.81
61.97
57.23
59.36
59.36
45,000
Oct 15, 2026
55.19
61.94
55.19
61.94
61.94
94,600
Oct 14, 2026
55.00
58.30
53.00
57.25
57.25
113,000
Oct 13, 2026
58.29
60.00
56.00
56.00
56.00
76,900
Oct 12, 2026
59.66
62.27
56.00
57.78
57.78
57,400
Oct 9, 2026
57.66
65.00
56.05
62.27
62.27
85,200
Oct 8, 2026
55.00
61.54
54.05
56.82
56.82
57,200
Oct 7, 2026
44.68
55.00
44.68
54.99
54.99
43,700
Oct 6, 2026
36.97
45.50
36.97
44.44
44.44
82,700
Oct 5, 2026
32.50
35.77
32.50
35.77
35.77
50,000
Oct 2, 2026
30.00
32.50
29.99
32.45
32.45
47,200
Oct 1, 2026
30.81
31.30
27.49
30.34
30.34
68,700
Sep 30, 2026
31.45
33.82
28.69
29.50
29.50
99,500
Sep 29, 2026
32.60
33.60
29.70
31.34
31.34
61,600
Sep 28, 2026
33.30
33.80
32.20
32.48
32.48
125,100
Sep 25, 2026
32.18
33.30
32.00
33.00
33.00
7,900
Sep 24, 2026
32.90
33.01
32.90
33.00
33.00
1,400
Sep 23, 2026
32.82
32.98
32.20
32.20
32.20
2,900
Sep 22, 2026
33.54
34.18
32.90
32.90
32.90
12,000
Sep 21, 2026
33.60
34.00
32.81
33.31
33.31
10,500
Sep 18, 2026
32.55
33.50
31.52
33.43
33.43
30,300
Sep 17, 2026
32.70
33.29
31.36
32.04
32.04
63,600
Sep 16, 2026
32.50
33.69
32.30
32.85
32.85
10,600
Sep 15, 2026
32.70
33.69
32.09
32.66
32.66
48,400
Sep 14, 2026
32.02
33.50
31.88
32.70
32.70
26,300
Sep 11, 2026
32.76
34.81
32.20
33.54
33.54
53,800
Sep 10, 2026
31.80
34.70
31.00
33.40
33.40
55,700
Sep 9, 2026
32.99
34.50
31.85
33.20
33.20
46,900
Sep 8, 2026
33.12
34.99
32.30
33.26
33.26
49,700
Sep 4, 2026
28.71
35.78
28.71
33.70
33.70
67,400
Sep 3, 2026
30.50
32.00
30.00
31.35
31.35
4,800
Sep 2, 2026
30.08
30.08
30.06
30.06
30.06
400
Sep 1, 2026
31.53
31.53
31.53
31.53
31.53
-
Aug 31, 2026
31.53
31.53
31.53
31.53
31.53
-
Aug 28, 2026
31.53
31.53
31.53
31.53
31.53
-
Aug 27, 2026
31.53
31.53
31.53
31.53
31.53
300
Aug 26, 2026
31.03
31.03
31.03
31.03
31.03
900
Aug 25, 2026
33.99
33.99
30.50
30.50
30.50
4,500
Aug 24, 2026
32.30
32.99
31.28
32.40
32.40
1,900
Aug 21, 2026
33.89
33.99
32.61
32.90
32.90
3,000
Aug 20, 2026
30.70
36.99
30.70
32.50
32.50
10,200
Aug 19, 2026
30.40
30.40
30.40
30.40
30.40
-
Aug 18, 2026
30.40
30.40
30.40
30.40
30.40
-
Aug 17, 2026
31.41
31.41
30.40
30.40
30.40
800
Aug 14, 2026
29.80
29.80
29.80
29.80
29.80
-
Aug 13, 2026
29.80
29.80
29.80
29.80
29.80
800
Aug 12, 2026
29.40
29.40
29.40
29.40
29.40
700
Aug 11, 2026
29.30
29.30
29.30
29.30
29.30
-
Aug 10, 2026
29.30
29.30
29.30
29.30
29.30
-
Aug 7, 2026
29.45
33.00
29.20
29.30
29.30
7,300
Aug 6, 2026
30.45
30.45
30.40
30.40
30.40
800
Aug 5, 2026
29.40
30.80
29.40
30.25
30.25
4,600
Aug 4, 2026
29.28
30.50
28.60
29.00
29.00
22,000
Aug 3, 2026
29.10
29.10
29.10
29.10
29.10
-
Jul 31, 2026
28.20
33.00
27.76
29.10
29.10
39,300
Jul 30, 2026
28.65
28.65
26.92
26.97
26.97
5,600
Jul 29, 2026
28.84
28.99
28.84
28.99
28.99
2,100
Jul 28, 2026
31.49
31.49
28.01
29.68
29.68
2,100
Jul 27, 2026
32.50
34.49
28.30
30.68
30.68
8,700
Jul 24, 2026
32.29
32.29
28.54
30.50
30.50
4,200
Jul 23, 2026
27.11
37.49
27.11
30.40
30.40
18,700
Jul 22, 2026
28.00
30.37
27.11
27.55
27.55
9,200
Jul 21, 2026
27.00
28.80
27.00
27.50
27.50
1,200
Jul 20, 2026
28.90
29.00
28.90
29.00
29.00
400
Jul 17, 2026
26.90
29.00
26.10
28.00
28.00
2,900
Jul 16, 2026
27.05
27.05
27.05
27.05
27.05
-
Jul 15, 2026
27.05
27.05
27.05
27.05
27.05
600
Jul 14, 2026
29.17
29.17
26.34
28.00
28.00
4,300
Jul 13, 2026
26.34
32.49
26.34
28.50
28.50
13,200
Jul 10, 2026
28.50
28.50
25.01
25.01
25.01
900
Jul 9, 2026
27.46
28.78
27.46
28.78
28.78
700
Jul 8, 2026
25.00
25.01
25.00
25.01
25.01
900
Jul 7, 2026
25.00
33.93
24.99
25.06
25.06
17,900
Jul 6, 2026
24.31
24.31
24.31
24.31
24.31
-
Jul 2, 2026
26.50
29.69
23.31
24.31
24.31
15,200
Jul 1, 2026
22.60
30.99
22.60
28.00
28.00
38,700
Jun 30, 2026
24.74
28.99
22.70
22.70
22.70
6,800
Jun 29, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1.25
1.25
1.25
1.25
1.25
-
Jun 26, 2026
31.25
31.75
31.00
31.25
31.25
788
Jun 25, 2026
31.25
31.75
31.00
31.25
31.25
2,060
Jun 24, 2026
31.50
33.75
31.25
31.25
31.25
12,400
Jun 23, 2026
33.25
35.00
33.00
33.75
33.75
1,736
Jun 22, 2026
33.00
34.00
32.75
33.25
33.25
600
Jun 18, 2026
33.75
34.25
33.30
33.75
33.75
816
Jun 17, 2026
34.25
35.00
33.00
33.75
33.75
3,668
Jun 16, 2026
34.50
36.25
33.75
33.75
33.75
4,252
Jun 15, 2026
33.63
34.50
32.75
33.00
33.00
748
Jun 12, 2026
34.50
34.50
32.25
32.75
32.75
1,316
Jun 11, 2026
36.00
36.00
33.50
34.50
34.50
2,704
Jun 10, 2026
33.75
37.50
33.75
36.75
36.75
9,488
Jun 9, 2026
34.72
34.72
32.75
34.00
34.00
2,532
Jun 8, 2026
32.25
33.25
32.25
32.50
32.50
216
Jun 5, 2026
32.25
33.50
32.25
32.50
32.50
404
Jun 4, 2026
33.25
33.75
32.50
33.50
33.50
428
Jun 3, 2026
32.50
33.00
32.25
32.25
32.25
136
Jun 2, 2026
33.25
33.50
32.25
33.25
33.25
872
Jun 1, 2026
32.75
33.13
32.25
32.50
32.50
228
May 29, 2026
33.25
33.25
32.50
33.25
33.25
524
May 28, 2026
32.38
33.00
31.50
33.00
33.00
96
May 27, 2026
31.25
33.50
31.25
33.25
33.25
312
May 26, 2026
32.50
33.50
32.50
32.50
32.50
392
May 22, 2026
32.75
32.75
31.88
32.63
32.63
268
May 21, 2026
32.60
33.50
32.50
32.75
32.75
1,364
May 20, 2026
32.50
33.75
32.50
32.75
32.75
452
May 19, 2026
32.50
33.50
32.50
32.50
32.50
292
May 18, 2026
32.50
33.50
32.50
32.75
32.75
368
May 15, 2026
32.55
33.85
32.50
33.50
33.50
500
May 14, 2026
32.50
34.00
32.50
32.63
32.63
764
May 13, 2026
32.83
33.25
32.50
32.50
32.50
636
May 12, 2026
32.50
33.25
32.50
33.00
33.00
276
May 11, 2026
32.75
33.75
32.50
32.50
32.50
328
May 8, 2026
32.78
33.75
32.50
32.75
32.75
152
May 7, 2026
32.75
33.00
32.63
32.75
32.75
208
May 6, 2026
32.50
33.25
32.50
33.00
33.00
560
May 5, 2026
32.50
33.00
32.50
32.75
32.75
420
May 4, 2026
32.50
33.50
32.50
32.75
32.75
108
May 1, 2026
32.55
33.25
32.55
33.13
33.13
252
Apr 30, 2026
32.75
33.25
32.50
32.75
32.75
828
Apr 29, 2026
33.75
34.20
33.25
33.75
33.75
472
Apr 28, 2026
33.25
34.25
33.25
34.25
34.25
176
Apr 27, 2026
35.25
35.25
33.50
33.50
33.50
500
Apr 24, 2026
35.00
35.13
34.00
35.00
35.00
828
Apr 23, 2026
34.00
35.50
33.50
35.50
35.50
572
Apr 22, 2026
34.25
34.50
33.25
34.25
34.25
644
Apr 21, 2026
33.75
34.50
32.75
34.50
34.50
800
Apr 20, 2026
32.50
33.75
32.50
33.75
33.75
1,484
Apr 17, 2026
33.75
34.25
32.50
33.25
33.25
2,236
Apr 16, 2026
33.75
34.00
32.50
33.75
33.75
844
Apr 15, 2026
33.00
33.50
32.50
33.50
33.50
948
Apr 14, 2026
32.50
33.25
32.50
33.25
33.25
2,548
Apr 13, 2026
32.50
33.25
32.50
32.50
32.50
5,572
Apr 10, 2026
35.00
35.75
32.50
32.50
32.50
36,756
Apr 9, 2026
33.00
34.00
32.50
33.08
33.08
212
Apr 8, 2026
33.25
35.25
32.75
33.25
33.25
460
Apr 7, 2026
32.50
33.75
32.50
33.50
33.50
624
Apr 6, 2026
32.75
33.63
32.50
33.00
33.00
144
Apr 2, 2026
32.85
33.25
32.55
32.75
32.75
1,196
Apr 1, 2026
33.50
33.50
32.75
33.25
33.25
284
Mar 31, 2026
32.50
33.50
32.50
33.50
33.50
648
Mar 30, 2026
34.38
34.38
32.50
33.50
33.50
1,212
Mar 27, 2026
35.25
35.50
34.25
35.25
35.25
420
Mar 26, 2026
34.75
35.50
33.25
35.50
35.50
604
Mar 25, 2026
34.50
35.75
33.88
35.75
35.75
732
Mar 24, 2026
33.50
35.00
29.00
34.50
34.50
9,068
Mar 23, 2026
33.75
35.00
33.75
33.75
33.75
4,132
Mar 20, 2026
34.25
35.38
33.75
35.00
35.00
816
Mar 19, 2026
34.75
36.25
33.75
35.50
35.50
1,268
Mar 18, 2026
35.00
35.25
33.75
35.00
35.00
1,828
Mar 17, 2026
35.50
36.25
34.50
35.75
35.75
1,028
Mar 16, 2026
36.25
36.63
35.50
36.50
36.50
608
Mar 13, 2026
35.28
37.25
35.00
36.75
36.75
1,848
Mar 12, 2026
36.50
37.25
35.00
36.50
36.50
564
Mar 11, 2026
35.70
37.00
34.75
36.75
36.75
572
Mar 10, 2026
34.38
37.50
34.38
37.00
37.00
876
Mar 9, 2026
33.75
36.25
33.75
36.00
36.00
1,544
Mar 6, 2026
35.00
36.75
35.00
36.25
36.25
620
Mar 5, 2026
36.00
36.60
35.50
36.50
36.50
564
Mar 4, 2026
35.25
35.75
34.30
35.75
35.75
792
Mar 3, 2026
34.80
35.75
34.50
35.75
35.75
760
Mar 2, 2026
35.50
36.00
34.00
36.00
36.00
1,212
Feb 27, 2026
35.25
36.00
34.50
35.75
35.75
740
Feb 26, 2026
35.00
35.50
34.13
35.50
35.50
1,340
Feb 25, 2026
35.00
35.75
34.25
35.50
35.50
1,068
Feb 24, 2026
34.75
35.50
33.75
35.50
35.50
1,200
Feb 23, 2026
37.50
38.75
33.75
34.00
34.00
6,636
Feb 20, 2026
37.88
41.25
33.75
38.50
38.50
68,760
Feb 19, 2026
37.50
40.50
37.50
40.50
40.50
1,292
Feb 18, 2026
40.00
41.47
38.25
40.00
40.00
704
Feb 17, 2026
38.50
40.25
36.88
40.00
40.00
2,116
Feb 13, 2026
37.00
39.25
34.75
39.00
39.00
1,268
Feb 12, 2026
33.75
40.00
33.75
38.25
38.25
9,416
Feb 11, 2026
33.75
36.00
33.75
34.50
34.50
2,176
Feb 10, 2026
34.28
35.00
33.75
34.75
34.75
3,436
Feb 9, 2026
35.75
37.00
33.75
35.00
35.00
3,664
Feb 6, 2026
35.00
37.50
34.25
37.25
37.25
1,036
Feb 5, 2026
35.25
36.00
33.75
35.25
35.25
2,852
Feb 4, 2026
37.50
37.75
34.75
36.50
36.50
3,060
Feb 3, 2026
37.25
39.00
36.25
38.00
38.00
1,812
Feb 2, 2026
37.00
38.50
36.00
38.00
38.00
2,472
Jan 30, 2026
36.50
39.50
35.00
38.75
38.75
7,304
Jan 29, 2026
36.00
38.75
34.00
37.50
37.50
7,768
Jan 28, 2026
35.25
36.75
34.75
36.75
36.75
2,828
Jan 27, 2026
35.25
37.38
33.25
35.75
35.75
9,992
Jan 26, 2026
41.00
43.50
36.25
38.25
38.25
28,084
Jan 23, 2026
44.75
67.50
44.25
47.50
47.50
1,380,512
Jan 22, 2026
44.00
48.25
41.38
44.25
44.25
4,700
Jan 21, 2026
43.50
54.25
41.75
44.00
44.00
16,544
Jan 20, 2026
47.50
49.25
43.75
45.75
45.75
7,608
Jan 16, 2026
51.00
52.00
48.25
49.50
49.50
88,728
Jan 15, 2026
49.00
52.50
48.75
52.50
52.50
464
Jan 14, 2026
48.50
51.47
47.50
50.75
50.75
1,016
Jan 13, 2026
48.75
50.75
47.50
50.75
50.75
776
Jan 12, 2026
51.75
53.60
48.40
50.00
50.00
1,600
Jan 9, 2026
50.00
52.50
49.25
52.50
52.50
772
Jan 8, 2026
47.50
50.38
47.50
50.00
50.00
648
Jan 7, 2026
50.00
50.00
47.50
48.88
48.88
584
Jan 6, 2026
50.63
50.75
48.75
48.75
48.75
448
Jan 5, 2026
51.25
53.75
48.00
51.75
51.75
1,704
Jan 2, 2026
52.00
58.25
50.00
52.63
52.63
516
Dec 31, 2025
50.75
52.50
47.75
51.13
51.13
632
Dec 30, 2025
50.25
54.25
50.00
52.50
52.50
508
Dec 29, 2025
53.75
54.33
49.75
53.25
53.25
2,004
Dec 26, 2025
54.63
54.75
48.63
54.75
54.75
3,404
Dec 24, 2025
58.25
58.25
55.25
56.50
56.50
132
Dec 23, 2025
64.00
64.00
51.25
56.25
56.25
2,004
Dec 22, 2025
64.75
73.75
61.50
66.75
66.75
2,288
Dec 19, 2025
62.95
72.75
62.95
67.75
67.75
220
Dec 18, 2025
67.75
72.50
65.00
68.75
68.75
1,076
Dec 17, 2025
72.75
74.00
69.75
72.75
72.75
572
Dec 16, 2025
74.25
77.50
68.50
74.25
74.25
3,212
Dec 15, 2025
72.75
77.50
67.50
76.25
76.25
7,056
Dec 12, 2025
68.25
72.75
65.25
72.00
72.00
3,852
Dec 11, 2025
61.75
68.50
59.75
67.75
67.75
5,040
Dec 10, 2025
64.00
65.00
60.63
61.75
61.75
656
Dec 9, 2025
63.00
65.88
62.75
64.50
64.50
664
Dec 8, 2025
64.25
66.00
61.00
64.00
64.00
1,460
Dec 5, 2025
64.25
65.50
62.50
63.50
63.50
564
Dec 4, 2025
60.75
67.25
59.00
66.00
66.00
1,076
Dec 3, 2025
61.00
63.13
58.50
62.25
62.25
2,420
Dec 2, 2025
56.00
68.13
56.00
60.75
60.75
15,068
Dec 1, 2025
61.75
68.57
58.25
66.25
66.25
3,544
Nov 28, 2025
56.25
63.75
56.25
63.75
63.75
1,168
Nov 26, 2025
58.75
58.75
56.00
58.25
58.25
800
Nov 25, 2025
52.83
58.50
52.75
58.00
58.00
776
Nov 24, 2025
50.75
56.50
50.50
54.50
54.50
1,264
Nov 21, 2025
53.00
54.00
50.25
51.50
51.50
1,396
Nov 20, 2025
49.00
56.75
47.75
54.75
54.75
2,552
Nov 19, 2025
50.00
53.00
46.75
48.75
48.75
2,104
Nov 18, 2025
44.50
47.50
43.25
47.00
47.00
1,324
Nov 17, 2025
39.83
45.00
39.38
44.38
44.38
2,368
Nov 14, 2025
39.00
40.00
37.25
39.50
39.50
1,144
Nov 13, 2025
44.25
44.25
38.83
40.00
40.00
1,920
Nov 12, 2025
42.50
44.25
42.25
44.00
44.00
1,284
Nov 11, 2025
47.00
47.00
42.75
43.75
43.75
1,328
Nov 10, 2025
49.50
49.50
45.00
46.50
46.50
1,716
Nov 7, 2025
49.75
50.00
47.00
49.00
49.00
1,348
Nov 6, 2025
52.00
53.50
49.00
51.25
51.25
1,940
Nov 5, 2025
49.75
52.25
49.50
52.00
52.00
1,864
Nov 4, 2025
50.75
53.25
47.50
50.25
50.25
1,972
Nov 3, 2025
56.50
56.50
53.25
54.00
54.00
976
