GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	36.46	36.54	35.95	36.02	36.02	-1.61%	7,954
Mar 11, 2026	36.47	36.82	36.36	36.61	36.61	0.44%	9,844
Mar 10, 2026	36.38	36.71	36.34	36.45	36.45	-0.03%	7,757
Mar 9, 2026	34.91	36.47	34.91	36.46	36.46	3.14%	32,918
Mar 6, 2026	35.15	35.62	35.11	35.35	35.35	-0.92%	10,288
Mar 5, 2026	35.93	35.93	35.40	35.68	35.68	-0.86%	13,152
Mar 4, 2026	35.80	36.30	35.80	35.99	35.99	-0.17%	10,685
Mar 3, 2026	35.58	36.05	35.30	36.05	36.05	-1.07%	21,481
Mar 2, 2026	36.00	36.70	35.81	36.44	36.44	-1.78%	9,579
Feb 27, 2026	36.06	37.15	36.06	37.10	37.10	1.28%	17,581
Feb 26, 2026	37.41	37.41	35.97	36.63	36.63	-1.69%	8,751
Feb 25, 2026	37.12	37.26	36.88	37.26	37.26	0.57%	6,434
Feb 24, 2026	37.20	37.20	36.56	37.05	37.05	-0.38%	16,052
Feb 23, 2026	37.97	38.00	37.01	37.19	37.19	-1.17%	10,744
Feb 20, 2026	35.91	37.68	35.91	37.63	37.63	4.53%	25,067
Feb 19, 2026	35.89	36.23	35.65	36.00	36.00	-0.14%	6,860
Feb 18, 2026	35.79	36.15	35.77	36.05	36.05	-0.52%	25,030
Feb 17, 2026	36.16	36.54	35.66	36.24	35.79	-1.31%	46,906
Feb 13, 2026	37.00	37.00	36.66	36.72	36.26	-1.37%	24,860
Feb 12, 2026	37.52	37.99	37.20	37.23	36.77	-0.56%	10,711
Feb 11, 2026	38.70	39.07	37.34	37.44	36.98	-3.18%	32,851
Feb 10, 2026	39.06	39.22	38.12	38.67	38.19	-1.55%	16,647
Feb 9, 2026	38.84	39.77	38.83	39.28	38.79	0.46%	16,186
Feb 6, 2026	39.91	39.91	38.94	39.10	38.61	-3.21%	22,767
Feb 5, 2026	38.55	40.40	37.05	40.40	39.89	-0.36%	34,286
Feb 4, 2026	42.08	42.08	40.00	40.54	40.04	-2.36%	17,821
Feb 3, 2026	42.71	42.71	41.10	41.52	41.00	-1.26%	22,511
Feb 2, 2026	41.04	42.08	41.04	42.05	41.53	1.69%	28,689
Jan 30, 2026	40.55	41.38	40.55	41.35	40.84	0.29%	14,226
Jan 29, 2026	41.28	41.28	39.71	41.23	40.72	0.56%	18,190
Jan 28, 2026	40.98	41.07	40.52	41.00	40.49	0.54%	18,388
Jan 27, 2026	40.93	41.07	40.70	40.78	40.27	0.79%	10,887
Jan 26, 2026	39.78	40.81	39.78	40.46	39.96	1.45%	19,850
Jan 23, 2026	40.41	40.74	39.84	39.88	39.39	-0.65%	22,372
Jan 22, 2026	40.78	40.78	40.03	40.14	39.64	0.43%	20,512
Jan 21, 2026	38.99	40.44	38.75	39.97	39.47	1.42%	31,009
Jan 20, 2026	39.25	40.19	39.25	39.41	38.48	-3.05%	23,991
Jan 16, 2026	41.05	41.05	40.44	40.65	39.69	-0.61%	18,864
Jan 15, 2026	41.65	41.65	40.85	40.90	39.93	-1.05%	29,054
Jan 14, 2026	41.12	41.46	40.63	41.33	40.35	0.03%	11,911
Jan 13, 2026	41.37	41.85	41.25	41.32	40.34	1.35%	15,294
Jan 12, 2026	40.16	40.97	40.08	40.77	39.80	0.64%	20,064
Jan 9, 2026	40.50	40.59	40.33	40.51	39.55	0.72%	27,721
Jan 8, 2026	40.54	40.54	39.84	40.22	39.27	0.85%	17,222
Jan 7, 2026	39.22	40.05	39.22	39.88	38.94	1.96%	17,802
Jan 6, 2026	39.34	39.69	38.91	39.11	38.19	-0.51%	13,363
Jan 5, 2026	39.40	39.50	39.20	39.32	38.38	0.27%	33,247
Jan 2, 2026	39.31	39.69	38.70	39.21	38.28	0.54%	27,767
Dec 31, 2025	39.02	39.10	38.92	39.00	38.08	-0.18%	8,027
Dec 30, 2025	38.90	39.18	38.90	39.07	38.14	0.13%	10,796