GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	29.41	29.42	28.98	28.98	28.98	-1.19%	5,607
Oct 30, 2024	30.37	30.37	29.33	29.33	29.33	3.09%	7,902
Oct 29, 2024	28.24	28.53	28.24	28.45	28.45	1.28%	2,100
Oct 28, 2024	27.86	28.18	27.86	28.09	28.09	0.79%	2,200
Oct 25, 2024	27.72	27.95	27.71	27.87	27.87	1.05%	2,426
Oct 24, 2024	27.32	27.60	27.32	27.58	27.58	0.18%	3,200
Oct 23, 2024	27.60	27.60	27.53	27.53	27.53	-2.58%	600
Oct 22, 2024	28.30	28.30	28.23	28.26	27.89	0.61%	2,726
Oct 21, 2024	28.00	28.09	28.00	28.09	27.73	0.32%	1,805
Oct 18, 2024	28.05	28.05	28.00	28.00	27.64	0.11%	941
Oct 17, 2024	28.21	28.21	27.97	27.97	27.60	-0.96%	1,647
Oct 16, 2024	28.25	28.30	28.24	28.24	27.87	-0.07%	800
Oct 15, 2024	28.45	28.45	28.26	28.26	27.89	-0.04%	1,214
Oct 14, 2024	28.55	28.55	28.18	28.27	27.90	0.86%	5,800
Oct 11, 2024	27.80	28.09	27.80	28.03	27.66	0.72%	1,400
Oct 10, 2024	27.80	27.87	27.75	27.83	27.47	0.32%	2,038
Oct 9, 2024	27.86	27.86	27.59	27.74	27.38	-1.21%	5,500
Oct 8, 2024	28.10	28.10	27.90	28.08	27.71	0.83%	2,500
Oct 7, 2024	28.63	28.63	27.85	27.85	27.49	-1.90%	4,500
Oct 4, 2024	28.71	28.71	28.25	28.39	28.02	0.60%	3,700
Oct 3, 2024	27.75	28.28	27.75	28.22	27.85	-	2,112
Oct 2, 2024	28.15	28.37	28.15	28.22	27.85	-0.46%	4,420
Oct 1, 2024	28.50	28.50	28.14	28.35	27.98	-	1,701
Sep 30, 2024	28.00	28.35	28.00	28.35	27.98	1.07%	1,600
Sep 27, 2024	27.60	28.05	27.60	28.05	27.68	0.72%	404
Sep 26, 2024	27.77	28.00	27.77	27.85	27.49	0.72%	1,400
Sep 25, 2024	27.69	27.73	27.65	27.65	27.29	-1.78%	900
Sep 24, 2024	27.98	28.15	27.98	28.15	27.41	0.29%	1,038
Sep 23, 2024	28.55	28.55	28.07	28.07	27.33	-0.88%	910
Sep 20, 2024	28.22	28.32	28.17	28.32	27.57	0.75%	5,122
Sep 19, 2024	28.24	28.24	28.11	28.11	27.37	1.48%	700
Sep 18, 2024	27.80	27.80	27.70	27.70	26.97	0.29%	600
Sep 17, 2024	27.62	27.62	27.62	27.62	26.89	0.73%	500
Sep 16, 2024	27.36	27.44	27.25	27.42	26.69	0.44%	1,624
Sep 13, 2024	27.22	27.38	27.22	27.30	26.59	1.56%	2,700
Sep 12, 2024	26.64	26.88	26.64	26.88	26.18	2.17%	1,400
Sep 11, 2024	26.00	26.31	25.79	26.31	25.62	1.23%	3,544
Sep 10, 2024	25.93	26.15	25.93	25.99	25.31	0.58%	1,700
Sep 9, 2024	26.03	26.03	25.75	25.84	25.16	-1.45%	3,000
Sep 6, 2024	27.43	27.43	26.22	26.22	25.53	-3.60%	3,731
Sep 5, 2024	27.39	27.39	27.16	27.20	26.48	0.37%	3,000
Sep 4, 2024	27.33	27.33	27.03	27.10	26.39	-0.66%	1,100
Sep 3, 2024	28.02	28.02	27.20	27.28	26.56	-3.16%	3,700
Aug 30, 2024	28.23	28.23	28.04	28.17	27.43	0.79%	1,042
Aug 29, 2024	28.52	28.52	27.71	27.95	27.21	-0.53%	2,700
Aug 28, 2024	28.46	28.46	28.03	28.10	27.36	-0.95%	2,500
Aug 27, 2024	28.37	28.37	28.37	28.37	27.63	-0.80%	400
Aug 26, 2024	28.76	28.76	28.44	28.60	27.85	0.21%	5,436
Aug 23, 2024	28.45	28.54	28.32	28.54	27.79	1.28%	5,700
Aug 22, 2024	28.71	28.76	28.18	28.18	27.44	-1.33%	2,900
Aug 21, 2024	28.64	28.77	28.56	28.56	27.81	-2.09%	935
Aug 20, 2024	29.34	29.34	29.17	29.17	28.03	0.38%	6,600
Aug 19, 2024	29.03	29.06	28.71	29.06	27.93	2.14%	2,300
Aug 16, 2024	28.63	28.63	28.45	28.45	27.34	1.03%	720
Aug 15, 2024	28.05	28.25	28.04	28.16	27.06	0.39%	4,800
Aug 14, 2024	27.80	28.05	27.80	28.05	26.96	-2.09%	1,213
Aug 13, 2024	28.68	28.68	28.53	28.65	27.54	1.13%	2,402
Aug 12, 2024	28.31	28.45	28.25	28.33	27.22	-0.74%	4,800
Aug 9, 2024	27.89	28.54	27.89	28.54	27.43	0.96%	600
Aug 8, 2024	28.27	28.27	28.27	28.27	27.17	1.87%	349
Aug 7, 2024	28.34	28.34	27.75	27.75	26.66	0.33%	2,921
Aug 6, 2024	27.77	27.77	27.60	27.66	26.59	-0.14%	1,700
Aug 5, 2024	26.80	28.42	26.80	27.70	26.62	-4.15%	1,224
Aug 2, 2024	29.09	29.09	28.57	28.90	27.77	-2.10%	5,240
Aug 1, 2024	30.03	30.03	29.38	29.52	28.37	-0.87%	1,500
Jul 31, 2024	29.70	29.78	29.58	29.78	28.62	0.68%	1,418
Jul 30, 2024	29.43	29.58	29.43	29.58	28.43	0.44%	1,326
Jul 29, 2024	29.39	29.45	29.28	29.45	28.30	1.80%	3,636
Jul 26, 2024	29.08	29.12	28.60	28.93	27.80	-0.55%	3,600
Jul 25, 2024	29.88	29.93	29.09	29.09	27.95	-2.64%	3,304
Jul 24, 2024	30.19	30.42	29.88	29.88	28.72	-5.38%	5,719
Jul 23, 2024	31.76	31.76	31.58	31.58	30.03	-	1,805
Jul 22, 2024	31.67	31.74	31.49	31.58	30.03	1.94%	2,800
Jul 19, 2024	31.20	31.20	30.97	30.98	29.46	0.13%	3,000
Jul 18, 2024	31.28	31.28	30.85	30.94	29.42	-1.62%	4,247
Jul 17, 2024	31.43	31.45	31.43	31.45	29.91	-1.22%	1,200
Jul 16, 2024	32.12	32.16	31.76	31.84	30.28	-1.03%	1,324
Jul 15, 2024	32.24	32.32	32.14	32.17	30.59	0.78%	1,200
Jul 12, 2024	32.08	32.08	31.92	31.92	30.35	-0.41%	900
Jul 11, 2024	32.57	32.58	32.05	32.05	30.48	-2.08%	3,500
Jul 10, 2024	32.65	32.83	32.51	32.73	31.12	0.77%	14,600
Jul 9, 2024	32.67	32.70	32.48	32.48	30.88	-0.03%	5,200
Jul 8, 2024	32.66	32.66	32.41	32.49	30.89	-0.52%	1,905
Jul 5, 2024	33.72	33.72	32.33	32.66	31.05	1.68%	4,300
Jul 3, 2024	32.06	32.15	31.93	32.12	30.54	0.37%	2,300
Jul 2, 2024	31.72	32.00	31.72	32.00	30.42	0.85%	5,026
Jul 1, 2024	31.52	31.76	31.51	31.73	30.17	-0.38%	9,719
Jun 28, 2024	31.90	31.98	31.85	31.85	30.28	-0.47%	4,100
Jun 27, 2024	32.03	32.04	31.94	32.00	30.42	0.16%	1,948
Jun 26, 2024	31.79	31.95	31.79	31.95	30.38	-0.75%	6,628
Jun 25, 2024	31.84	32.19	31.84	32.19	30.30	1.35%	500
Jun 24, 2024	31.75	31.85	31.75	31.76	29.90	0.13%	4,431
Jun 21, 2024	31.78	31.80	31.72	31.72	29.86	1.21%	1,243
Jun 20, 2024	31.28	31.35	31.23	31.34	29.51	0.55%	1,300
Jun 18, 2024	31.28	31.28	31.17	31.17	29.34	-0.89%	934
Jun 17, 2024	31.27	31.50	31.13	31.45	29.60	0.42%	4,200
Jun 14, 2024	31.29	31.32	31.29	31.32	29.48	0.55%	734
Jun 13, 2024	31.28	31.35	31.15	31.15	29.33	-1.02%	2,100
Jun 12, 2024	31.36	31.47	31.36	31.47	29.63	0.64%	2,917
Jun 11, 2024	31.13	31.31	31.13	31.27	29.44	0.45%	1,701