Toronto - Delayed Quote
USD
GO Residential Real Estate Investment Trust (GO-U.TO)
7.45
-0.10
(-1.28%)
At close: October 30 at 4:00:01 PM EDT
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
Oct 30, 2026
7.53
7.56
7.41
7.45
7.45
74,500
Oct 30, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
7.61
7.66
7.52
7.60
7.55
128,000
Oct 28, 2026
7.70
7.76
7.54
7.76
7.71
74,900
Oct 27, 2026
7.72
7.80
7.59
7.62
7.57
59,800
Oct 26, 2026
7.75
7.75
7.66
7.66
7.61
120,100
Oct 23, 2026
7.81
7.81
7.63
7.75
7.70
262,300
Oct 22, 2026
7.91
8.14
7.76
7.78
7.73
116,400
Oct 21, 2026
8.03
8.14
7.80
7.80
7.75
119,300
Oct 20, 2026
7.95
8.20
7.89
8.00
7.94
97,000
Oct 19, 2026
7.78
8.13
7.66
7.90
7.84
367,300
Oct 16, 2026
8.04
8.04
7.63
7.63
7.58
325,500
Oct 15, 2026
7.99
8.05
7.85
8.04
7.98
285,600
Oct 14, 2026
7.92
8.06
7.73
8.06
8.00
257,100
Oct 13, 2026
7.88
8.03
7.61
8.00
7.94
242,600
Oct 9, 2026
7.83
8.06
7.66
7.68
7.63
392,700
Oct 8, 2026
7.33
7.87
7.27
7.78
7.73
274,300
Oct 7, 2026
7.26
7.39
7.18
7.25
7.20
119,700
Oct 6, 2026
7.28
7.43
7.18
7.18
7.13
194,300
Oct 5, 2026
7.65
7.65
7.28
7.35
7.30
255,300
Oct 2, 2026
7.39
7.69
7.35
7.36
7.31
300,700
Oct 1, 2026
7.50
7.50
7.20
7.25
7.20
294,900
Sep 30, 2026
7.40
7.71
7.40
7.42
7.37
167,600
Sep 29, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.51
7.51
7.31
7.35
7.30
48,400
Sep 28, 2026
7.85
7.86
7.38
7.50
7.40
251,800
Sep 25, 2026
7.94
8.01
7.76
7.90
7.79
113,900
Sep 24, 2026
7.81
8.03
7.16
7.90
7.79
365,800
Sep 23, 2026
8.08
8.12
7.79
7.80
7.69
187,600
Sep 22, 2026
7.91
8.00
7.90
7.96
7.85
90,900
Sep 21, 2026
7.98
8.08
7.85
7.85
7.74
533,900
Sep 18, 2026
8.13
8.21
7.80
7.80
7.69
176,700
Sep 17, 2026
8.17
8.33
8.08
8.18
8.07
227,400
Sep 16, 2026
8.25
8.38
8.10
8.15
8.04
283,700
Sep 15, 2026
8.30
8.60
8.24
8.60
8.48
339,600
Sep 14, 2026
8.10
8.55
8.10
8.35
8.23
477,000
Sep 11, 2026
8.15
8.49
8.06
8.22
8.10
281,700
Sep 10, 2026
8.07
8.30
7.95
7.98
7.87
276,300
Sep 9, 2026
8.40
8.40
8.06
8.15
8.04
357,300
Sep 8, 2026
8.45
8.45
8.13
8.39
8.27
182,100
Sep 4, 2026
8.17
8.47
8.17
8.30
8.18
186,600
Sep 3, 2026
8.15
8.55
8.08
8.28
8.16
178,600
Sep 2, 2026
7.91
8.32
7.85
8.30
8.18
243,900
Sep 1, 2026
8.05
8.05
7.77
7.85
7.74
495,400
Aug 31, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.20
8.20
7.94
8.08
7.97
225,100
Aug 28, 2026
8.12
8.31
7.95
8.31
8.14
515,200
Aug 27, 2026
8.06
8.26
7.95
8.08
7.92
187,100
Aug 26, 2026
8.18
8.27
8.01
8.06
7.90
549,700
Aug 25, 2026
8.44
8.46
8.17
8.22
8.05
236,200
Aug 24, 2026
8.53
8.53
8.35
8.42
8.25
211,400
Aug 21, 2026
8.65
8.65
8.51
8.54
8.37
384,100
Aug 20, 2026
8.65
8.71
8.61
8.64
8.46
778,400
Aug 19, 2026
8.85
8.85
8.56
8.62
8.45
314,500
Aug 18, 2026
8.70
8.70
8.59
8.65
8.47
125,600
Aug 17, 2026
8.65
8.78
8.50
8.72
8.54
271,500
Aug 14, 2026
8.75
8.75
8.52
8.57
8.40
409,600
Aug 13, 2026
8.50
8.90
8.47
8.74
8.56
599,400
Aug 12, 2026
9.05
9.05
8.45
8.47
8.30
1,241,000
Aug 11, 2026
9.31
9.44
9.01
9.03
8.85
1,223,800
Aug 10, 2026
9.79
10.00
9.71
9.75
9.55
49,000
Aug 7, 2026
9.68
9.90
9.68
9.80
9.60
47,000
Aug 6, 2026
9.77
9.80
9.64
9.68
9.48
20,600
Aug 5, 2026
9.75
9.80
9.60
9.61
9.42
23,000
Aug 4, 2026
9.75
9.86
9.68
9.70
9.50
150,700
Jul 31, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
9.73
9.99
9.65
9.65
9.45
150,700
Jul 30, 2026
9.75
9.83
9.70
9.73
9.48
61,200
Jul 29, 2026
9.80
9.80
9.72
9.75
9.50
48,000
Jul 28, 2026
9.66
9.82
9.66
9.77
9.52
31,400
Jul 27, 2026
9.74
9.94
9.69
9.75
9.50
43,100
Jul 24, 2026
9.50
9.70
9.45
9.70
9.45
129,200
Jul 23, 2026
9.49
9.50
9.39
9.50
9.26
92,600
Jul 22, 2026
9.39
9.58
9.39
9.47
9.23
105,200
Jul 21, 2026
9.35
9.40
9.31
9.36
9.12
188,100
Jul 20, 2026
9.35
9.36
9.31
9.33
9.09
44,500
Jul 17, 2026
9.33
9.38
9.28
9.35
9.11
69,800
Jul 16, 2026
9.26
9.38
9.24
9.33
9.09
113,300
Jul 15, 2026
9.27
9.30
9.25
9.25
9.01
28,700
Jul 14, 2026
9.26
9.30
9.26
9.26
9.02
103,500
Jul 13, 2026
9.35
9.36
9.27
9.27
9.03
167,500
Jul 10, 2026
9.33
9.35
9.27
9.27
9.03
90,100
Jul 9, 2026
9.33
9.35
9.30
9.31
9.07
62,400
Jul 8, 2026
9.40
9.42
9.31
9.31
9.07
79,500
Jul 7, 2026
9.50
9.50
9.40
9.40
9.16
62,500
Jul 6, 2026
9.57
9.60
9.47
9.47
9.23
100,800
Jul 3, 2026
9.30
9.72
9.29
9.55
9.31
138,700
Jul 2, 2026
9.57
9.57
9.24
9.25
9.01
136,500
Jun 30, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.39
9.57
9.32
9.57
9.32
31,100
Jun 29, 2026
9.45
9.46
9.27
9.38
9.09
22,400
Jun 26, 2026
9.45
9.60
9.40
9.43
9.14
52,200
Jun 25, 2026
9.70
9.70
9.50
9.50
9.20
20,400
Jun 24, 2026
9.57
9.70
9.30
9.44
9.15
44,600
Jun 23, 2026
9.57
9.65
9.52
9.52
9.22
20,500
Jun 22, 2026
9.78
9.78
9.50
9.55
9.25
22,600
Jun 19, 2026
9.52
9.85
9.50
9.85
9.54
8,000
Jun 18, 2026
9.68
9.71
9.61
9.61
9.31
15,900
Jun 17, 2026
9.71
9.83
9.66
9.73
9.43
16,400
Jun 16, 2026
9.89
9.89
9.68
9.80
9.50
29,900
Jun 15, 2026
9.75
9.93
9.66
9.89
9.58
21,300
Jun 12, 2026
9.65
9.79
9.50
9.77
9.47
26,200
Jun 11, 2026
9.65
9.77
9.62
9.66
9.36
22,800
Jun 10, 2026
9.69
9.72
9.51
9.60
9.30
42,000
Jun 9, 2026
9.70
9.74
9.50
9.60
9.30
68,500
Jun 8, 2026
9.75
9.81
9.59
9.69
9.39
77,400
Jun 5, 2026
9.87
9.91
9.75
9.77
9.47
36,700
Jun 4, 2026
9.79
9.88
9.77
9.77
9.47
4,700
Jun 3, 2026
10.03
10.03
9.62
9.73
9.43
56,300
Jun 2, 2026
9.92
10.06
9.78
9.99
9.68
70,400
Jun 1, 2026
10.00
10.09
9.78
9.81
9.50
27,600
May 29, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
9.99
10.10
9.91
9.95
9.64
10,400
May 28, 2026
10.16
10.19
9.96
9.96
9.60
56,300
May 27, 2026
10.22
10.25
10.05
10.05
9.69
30,300
May 26, 2026
10.30
10.40
10.18
10.22
9.85
32,300
May 25, 2026
10.50
10.50
10.33
10.33
9.96
2,400
May 22, 2026
10.20
10.42
10.11
10.32
9.95
26,900
May 21, 2026
10.16
10.17
10.06
10.06
9.70
11,500
May 20, 2026
10.17
10.17
10.09
10.09
9.72
11,200
May 19, 2026
10.24
10.24
10.09
10.18
9.81
11,100
May 15, 2026
10.33
10.34
10.00
10.00
9.64
15,100
May 14, 2026
10.20
10.30
10.13
10.30
9.93
9,200
May 13, 2026
10.30
10.35
10.06
10.10
9.73
48,600
May 12, 2026
10.50
10.53
10.24
10.26
9.89
39,600
May 11, 2026
10.45
10.48
10.33
10.44
10.06
15,300
May 8, 2026
10.45
10.50
10.35
10.36
9.98
33,300
May 7, 2026
10.25
10.52
10.25
10.36
9.98
27,500
May 6, 2026
10.50
10.51
10.20
10.20
9.83
29,900
May 5, 2026
10.48
10.50
10.26
10.40
10.02
10,100
May 4, 2026
10.30
10.59
10.25
10.45
10.07
47,800
May 1, 2026
10.21
10.45
10.11
10.26
9.89
28,000
Apr 30, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
10.24
10.45
10.15
10.15
9.78
48,900
Apr 29, 2026
10.20
10.50
9.92
10.24
9.82
207,100
Apr 28, 2026
9.91
10.20
9.85
9.99
9.58
190,300
Apr 27, 2026
9.90
9.95
9.78
9.78
9.38
37,900
Apr 24, 2026
9.86
10.00
9.81
9.85
9.44
30,900
Apr 23, 2026
9.90
9.95
9.76
9.76
9.36
30,700
Apr 22, 2026
10.05
10.05
9.87
9.90
9.49
9,900
Apr 21, 2026
10.20
10.25
10.00
10.06
9.64
4,800
Apr 20, 2026
10.10
10.35
10.10
10.30
9.87
43,200
Apr 17, 2026
10.09
10.25
9.90
10.16
9.74
59,400
Apr 16, 2026
9.90
10.05
9.83
10.00
9.59
31,000
Apr 15, 2026
9.88
9.91
9.79
9.85
9.44
17,400
Apr 14, 2026
9.70
9.92
9.61
9.90
9.49
41,000
Apr 13, 2026
9.68
9.79
9.63
9.70
9.30
30,000
Apr 10, 2026
9.40
9.80
9.27
9.73
9.33
141,700
Apr 9, 2026
9.71
9.71
9.10
9.10
8.72
52,600
Apr 8, 2026
9.79
9.89
9.60
9.60
9.20
36,600
Apr 7, 2026
9.65
9.85
9.65
9.65
9.25
15,700
Apr 6, 2026
9.82
9.84
9.60
9.60
9.20
29,900
Apr 2, 2026
9.91
9.91
9.80
9.85
9.44
12,200
Apr 1, 2026
9.81
9.94
9.81
9.90
9.49
36,400
Mar 31, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.90
9.90
9.46
9.82
9.41
43,100
Mar 30, 2026
9.86
9.90
9.80
9.89
9.43
22,700
Mar 27, 2026
9.95
9.95
9.80
9.89
9.43
17,300
Mar 26, 2026
9.90
9.95
9.80
9.89
9.43
24,600
Mar 25, 2026
10.00
10.05
9.90
9.91
9.45
26,800
Mar 24, 2026
10.20
10.21
9.77
9.80
9.35
130,100
Mar 23, 2026
9.82
10.20
9.82
10.01
9.55
65,000
Mar 20, 2026
9.95
9.95
9.76
9.91
9.45
94,700
Mar 19, 2026
9.88
9.94
9.76
9.90
9.44
109,200
Mar 18, 2026
9.90
9.90
9.75
9.75
9.30
90,500
Mar 17, 2026
10.00
10.00
9.88
9.88
9.42
272,200
Mar 16, 2026
10.10
10.26
9.84
9.97
9.51
25,300
Mar 13, 2026
10.02
10.10
9.55
9.84
9.38
57,000
Mar 12, 2026
10.29
10.29
10.01
10.01
9.55
11,200
Mar 11, 2026
10.19
10.30
10.15
10.24
9.76
23,100
Mar 10, 2026
10.24
10.25
10.00
10.00
9.54
30,500
Mar 9, 2026
10.25
10.30
10.14
10.15
9.68
26,300
Mar 6, 2026
10.27
10.30
10.22
10.26
9.78
24,300
Mar 5, 2026
10.22
10.32
10.21
10.27
9.79
18,700
Mar 4, 2026
10.44
10.44
10.19
10.20
9.73
57,400
Mar 3, 2026
10.35
10.47
10.14
10.14
9.67
47,300
Mar 2, 2026
10.70
10.70
10.25
10.25
9.77
22,600
Feb 27, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
11.03
11.17
10.62
10.62
10.13
78,400
Feb 26, 2026
10.93
11.22
10.66
10.92
10.36
63,800
Feb 25, 2026
10.50
10.88
10.50
10.63
10.09
130,900
Feb 24, 2026
10.23
10.54
10.23
10.24
9.72
28,200
Feb 23, 2026
10.55
10.55
10.23
10.23
9.71
10,500
Feb 20, 2026
10.28
10.60
10.28
10.60
10.06
7,200
Feb 19, 2026
10.52
10.52
10.27
10.27
9.75
23,500
Feb 18, 2026
10.37
10.44
10.31
10.33
9.80
23,100
Feb 17, 2026
10.45
10.50
10.25
10.33
9.80
12,400
Feb 13, 2026
10.26
10.82
10.26
10.33
9.80
23,100
Feb 12, 2026
10.91
11.03
10.13
10.16
9.64
68,400
Feb 11, 2026
10.96
11.00
10.90
11.00
10.44
31,100
Feb 10, 2026
10.92
11.02
10.87
10.87
10.32
10,600
Feb 9, 2026
11.01
11.13
10.99
11.00
10.44
52,000
Feb 6, 2026
11.30
11.40
10.91
10.91
10.35
34,200
Feb 5, 2026
11.10
11.39
11.06
11.30
10.72
27,500
Feb 4, 2026
11.05
11.25
10.90
11.10
10.53
64,300
Feb 3, 2026
11.00
11.17
10.87
10.87
10.32
44,800
Feb 2, 2026
10.95
11.35
10.81
10.97
10.41
58,400
Jan 30, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
11.07
11.07
10.73
10.73
10.18
36,600
Jan 29, 2026
11.23
11.23
10.80
10.85
10.25
21,200
Jan 28, 2026
10.95
11.02
10.77
10.77
10.17
47,200
Jan 27, 2026
11.00
11.25
10.95
10.99
10.38
63,000
Jan 26, 2026
11.10
11.37
10.99
11.25
10.62
10,800
Jan 23, 2026
11.28
11.28
11.07
11.13
10.51
20,300
Jan 22, 2026
11.35
11.45
11.20
11.28
10.65
4,900
Jan 21, 2026
11.43
11.43
11.20
11.20
10.58
13,300
Jan 20, 2026
11.47
11.53
11.16
11.16
10.54
86,200
Jan 19, 2026
11.40
11.50
11.30
11.50
10.86
2,500
Jan 16, 2026
11.39
11.44
11.26
11.27
10.64
25,100
Jan 15, 2026
11.45
11.60
11.27
11.27
10.64
66,400
Jan 14, 2026
11.54
11.60
11.45
11.45
10.81
27,700
Jan 13, 2026
11.50
11.73
11.47
11.50
10.86
66,800
Jan 12, 2026
11.65
11.69
11.47
11.47
10.83
14,000
Jan 9, 2026
11.60
11.60
11.34
11.42
10.78
38,900
Jan 8, 2026
11.43
11.75
11.42
11.65
11.00
49,900
Jan 7, 2026
11.45
11.57
11.41
11.41
10.77
5,600
Jan 6, 2026
11.22
11.50
11.22
11.38
10.75
29,500
Jan 5, 2026
11.11
11.65
11.11
11.48
10.84
16,800
Jan 2, 2026
11.47
11.78
11.45
11.45
10.81
9,600
Dec 31, 2025
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
11.52
11.72
11.51
11.72
11.07
4,600
Dec 30, 2025
11.10
11.61
11.10
11.52
10.83
32,000
Dec 29, 2025
11.16
11.24
11.03
11.05
10.39
11,500
Dec 24, 2025
11.27
11.27
11.20
11.20
10.53
7,100
Dec 23, 2025
11.36
11.48
11.26
11.40
10.72
5,800
Dec 22, 2025
11.27
11.50
11.27
11.34
10.66
22,700
Dec 19, 2025
11.29
11.47
11.10
11.32
10.64
40,700
Dec 18, 2025
11.02
11.32
11.00
11.05
10.39
15,300
Dec 17, 2025
11.10
11.18
10.95
11.02
10.36
24,400
Dec 16, 2025
11.01
11.26
10.81
11.03
10.37
56,900
Dec 15, 2025
11.11
11.16
10.84
11.10
10.43
60,600
Dec 12, 2025
11.32
11.52
11.02
11.02
10.36
36,800
Dec 11, 2025
11.60
11.60
11.31
11.31
10.63
36,700
Dec 10, 2025
11.40
11.60
11.40
11.60
10.90
22,200
Dec 9, 2025
11.20
11.60
11.20
11.40
10.72
36,200
Dec 8, 2025
11.20
11.26
11.05
11.25
10.57
46,800
Dec 5, 2025
11.28
11.50
11.20
11.20
10.53
68,500
Dec 4, 2025
11.11
11.37
11.05
11.19
10.52
52,300
Dec 3, 2025
11.40
11.44
11.05
11.05
10.39
61,700
Dec 2, 2025
11.30
11.47
11.16
11.30
10.62
175,400
Dec 1, 2025
11.08
11.27
11.00
11.15
10.48
31,400
Nov 28, 2025
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
11.39
11.39
11.04
11.04
10.38
60,300
Nov 27, 2025
11.38
11.38
11.21
11.35
10.62
24,800
Nov 26, 2025
11.25
11.39
11.05
11.05
10.34
61,600
Nov 25, 2025
10.66
11.14
10.66
10.90
10.20
78,100
Nov 24, 2025
10.50
10.75
10.50
10.75
10.06
27,900
Nov 21, 2025
10.20
10.76
10.20
10.45
9.78
43,000
Nov 20, 2025
10.45
10.61
10.22
10.22
9.56
25,000
Nov 19, 2025
10.70
10.82
10.40
10.40
9.73
61,100
Nov 18, 2025
10.86
11.04
10.74
10.80
10.10
74,600
Nov 17, 2025
11.26
11.26
10.82
10.85
10.15
125,200
Nov 14, 2025
11.18
11.25
10.96
11.16
10.44
39,200
Nov 13, 2025
11.16
11.84
11.05
11.05
10.34
62,800
Nov 12, 2025
11.51
11.66
11.20
11.20
10.48
13,300
Nov 11, 2025
11.27
11.65
11.25
11.65
10.90
48,700
Nov 10, 2025
11.45
11.45
11.24
11.25
10.53
17,900
Nov 7, 2025
11.25
11.45
11.13
11.32
10.59
15,300
Nov 6, 2025
11.19
11.40
11.01
11.37
10.64
39,200
Nov 5, 2025
11.15
11.43
11.15
11.17
10.45
39,100
Nov 4, 2025
11.35
11.38
11.06
11.06
10.35
69,600
Nov 3, 2025
11.45
11.50
11.25
11.35
10.62
85,700
Oct 31, 2025
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
11.30
11.55
11.26
11.45
10.71
47,800
Oct 30, 2025
11.50
11.55
11.25
11.45
10.66
41,200
