GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.82	35.00	33.75	34.77	34.77	4.38%	25,429
Mar 31, 2026	31.85	33.32	31.85	33.31	33.31	5.90%	16,937
Mar 30, 2026	31.80	31.87	31.37	31.46	31.45	-0.36%	14,608
Mar 27, 2026	31.82	32.13	31.54	31.57	31.57	-2.92%	21,359
Mar 26, 2026	33.37	33.37	32.34	32.52	32.52	-3.70%	32,584
Mar 25, 2026	34.16	34.31	33.63	33.77	33.77	0.15%	5,312
Mar 24, 2026	34.86	34.86	33.72	33.72	33.72	-4.45%	8,432
Mar 23, 2026	35.43	35.71	35.20	35.29	35.29	0.31%	10,296
Mar 20, 2026	36.07	36.07	34.93	35.18	35.18	-2.70%	24,300
Mar 19, 2026	35.40	36.16	35.30	36.16	36.16	-0.08%	10,242
Mar 18, 2026	36.25	36.55	36.19	36.19	36.19	-2.10%	14,382
Mar 17, 2026	36.38	36.97	36.38	36.97	36.52	2.04%	12,577
Mar 16, 2026	36.04	36.35	35.98	36.23	35.79	1.03%	11,150
Mar 13, 2026	36.47	36.47	35.62	35.86	35.42	-0.45%	11,449
Mar 12, 2026	36.46	36.54	35.95	36.02	35.58	-1.61%	7,954
Mar 11, 2026	36.47	36.82	36.36	36.61	36.16	0.44%	9,844
Mar 10, 2026	36.38	36.71	36.34	36.45	36.00	-0.03%	7,757
Mar 9, 2026	34.91	36.47	34.91	36.46	36.02	3.14%	32,918
Mar 6, 2026	35.15	35.62	35.11	35.35	34.92	-0.92%	10,288
Mar 5, 2026	35.93	35.93	35.40	35.68	35.25	-0.86%	13,152
Mar 4, 2026	35.80	36.30	35.80	35.99	35.55	-0.17%	10,685
Mar 3, 2026	35.58	36.05	35.30	36.05	35.61	-1.07%	21,481
Mar 2, 2026	36.00	36.70	35.81	36.44	36.00	-1.78%	9,579
Feb 27, 2026	36.06	37.15	36.06	37.10	36.65	1.28%	17,581
Feb 26, 2026	37.41	37.41	35.97	36.63	36.18	-1.69%	8,751
Feb 25, 2026	37.12	37.26	36.88	37.26	36.81	0.57%	6,434
Feb 24, 2026	37.20	37.20	36.56	37.05	36.60	-0.38%	16,052
Feb 23, 2026	37.97	38.00	37.01	37.19	36.74	-1.17%	10,744
Feb 20, 2026	35.91	37.68	35.91	37.63	37.17	4.53%	25,067
Feb 19, 2026	35.89	36.23	35.65	36.00	35.56	-0.14%	6,860
Feb 18, 2026	35.79	36.15	35.77	36.05	35.61	-0.52%	25,030
Feb 17, 2026	36.16	36.54	35.66	36.24	35.35	-1.31%	46,906
Feb 13, 2026	37.00	37.00	36.66	36.72	35.82	-1.37%	24,860
Feb 12, 2026	37.52	37.99	37.20	37.23	36.32	-0.56%	10,711
Feb 11, 2026	38.70	39.07	37.34	37.44	36.53	-3.18%	32,851
Feb 10, 2026	39.06	39.22	38.12	38.67	37.72	-1.55%	16,647
Feb 9, 2026	38.84	39.77	38.83	39.28	38.32	0.46%	16,186
Feb 6, 2026	39.91	39.91	38.94	39.10	38.14	-3.21%	22,767
Feb 5, 2026	38.55	40.40	37.05	40.40	39.41	-0.36%	34,286
Feb 4, 2026	42.08	42.08	40.00	40.54	39.55	-2.36%	17,821
Feb 3, 2026	42.71	42.71	41.10	41.52	40.51	-1.26%	22,511
Feb 2, 2026	41.04	42.08	41.04	42.05	41.02	1.69%	28,689
Jan 30, 2026	40.55	41.38	40.55	41.35	40.34	0.29%	14,226
Jan 29, 2026	41.28	41.28	39.71	41.23	40.22	0.56%	18,190
Jan 28, 2026	40.98	41.07	40.52	41.00	40.00	0.54%	18,388
Jan 27, 2026	40.93	41.07	40.70	40.78	39.78	0.79%	10,887
Jan 26, 2026	39.78	40.81	39.78	40.46	39.47	1.45%	19,850
Jan 23, 2026	40.41	40.74	39.84	39.88	38.91	-0.65%	22,372
Jan 22, 2026	40.78	40.78	40.03	40.14	39.16	0.43%	20,512
Jan 21, 2026	38.99	40.44	38.75	39.97	38.99	1.42%	31,009