GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	40.55	41.38	40.55	41.35	41.35	0.29%	14,207
Jan 29, 2026	41.28	41.28	39.71	41.23	41.23	0.56%	18,190
Jan 28, 2026	40.98	41.07	40.52	41.00	41.00	0.54%	18,388
Jan 27, 2026	40.93	41.07	40.70	40.78	40.78	0.79%	10,887
Jan 26, 2026	39.78	40.81	39.78	40.46	40.46	1.45%	19,850
Jan 23, 2026	40.41	40.74	39.84	39.88	39.88	-0.65%	22,372
Jan 22, 2026	40.78	40.78	40.03	40.14	40.14	0.43%	20,512
Jan 21, 2026	38.99	40.44	38.75	39.97	39.97	1.42%	31,009
Jan 20, 2026	39.25	40.19	39.25	39.41	38.96	-3.05%	23,991
Jan 16, 2026	41.05	41.05	40.44	40.65	40.19	-0.61%	18,864
Jan 15, 2026	41.65	41.65	40.85	40.90	40.43	-1.05%	29,054
Jan 14, 2026	41.12	41.46	40.63	41.33	40.86	0.03%	11,911
Jan 13, 2026	41.37	41.85	41.25	41.32	40.85	1.35%	15,294
Jan 12, 2026	40.16	40.97	40.08	40.77	40.30	0.64%	20,064
Jan 9, 2026	40.50	40.59	40.33	40.51	40.05	0.72%	27,721
Jan 8, 2026	40.54	40.54	39.84	40.22	39.76	0.85%	17,222
Jan 7, 2026	39.22	40.05	39.22	39.88	39.42	1.96%	17,802
Jan 6, 2026	39.34	39.69	38.91	39.11	38.67	-0.51%	13,363
Jan 5, 2026	39.40	39.50	39.20	39.32	38.87	0.27%	33,247
Jan 2, 2026	39.31	39.69	38.70	39.21	38.76	0.54%	27,767
Dec 31, 2025	39.02	39.10	38.92	39.00	38.55	-0.18%	8,027
Dec 30, 2025	38.90	39.18	38.90	39.07	38.62	0.13%	10,796
Dec 29, 2025	38.82	39.02	38.63	39.02	38.57	0.23%	14,342
Dec 26, 2025	39.08	39.11	38.73	38.93	38.49	-0.10%	18,001
Dec 24, 2025	38.98	38.98	38.70	38.97	38.53	0.03%	11,938
Dec 23, 2025	38.45	38.99	38.45	38.96	38.52	1.19%	17,593
Dec 22, 2025	38.51	38.52	38.11	38.50	38.06	1.29%	14,562
Dec 19, 2025	37.71	38.01	37.57	38.01	37.58	1.17%	9,545
Dec 18, 2025	37.57	37.77	37.32	37.57	37.14	1.98%	13,220
Dec 17, 2025	38.00	38.00	36.84	36.84	36.42	-4.33%	30,401
Dec 16, 2025	38.59	38.67	38.13	38.51	37.67	-0.56%	22,042
Dec 15, 2025	39.15	39.15	38.40	38.73	37.89	-0.12%	14,641
Dec 12, 2025	39.48	39.48	38.43	38.77	37.93	-1.26%	9,255
Dec 11, 2025	39.71	39.71	38.81	39.27	38.42	-2.35%	14,862
Dec 10, 2025	39.93	40.21	39.65	40.21	39.34	1.16%	13,517
Dec 9, 2025	39.22	39.89	39.22	39.75	38.89	1.17%	12,676
Dec 8, 2025	40.18	40.18	39.03	39.29	38.44	-2.08%	16,797
Dec 5, 2025	40.00	40.36	39.97	40.13	39.25	1.10%	9,259
Dec 4, 2025	40.18	40.18	39.33	39.69	38.83	-0.80%	6,640
Dec 3, 2025	39.33	40.19	39.28	40.01	39.14	1.47%	23,864
Dec 2, 2025	39.35	39.62	39.21	39.43	38.57	0.36%	16,764
Dec 1, 2025	39.61	39.68	39.14	39.29	38.44	-1.55%	25,269
Nov 28, 2025	40.40	40.40	39.49	39.91	39.04	0.20%	24,213
Nov 26, 2025	39.95	39.95	39.60	39.83	38.97	-0.54%	13,427
Nov 25, 2025	40.32	40.32	39.66	40.05	39.18	1.04%	15,001
Nov 24, 2025	39.08	39.64	39.07	39.64	38.78	4.97%	17,810
Nov 21, 2025	37.67	37.83	37.54	37.76	36.94	1.58%	27,374
Nov 20, 2025	37.85	37.90	37.09	37.17	36.37	-0.26%	14,053
Nov 19, 2025	36.71	37.73	36.71	37.27	36.46	1.10%	8,833
Nov 18, 2025	37.36	37.60	36.47	36.87	35.67	-0.52%	8,147