GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.69	30.69	30.40	30.50	30.50	-1.08%	3,988
Dec 23, 2024	30.62	30.89	30.49	30.84	30.34	1.14%	6,346
Dec 20, 2024	30.00	30.49	29.98	30.49	30.00	0.65%	1,400
Dec 19, 2024	30.59	30.59	30.29	30.29	29.80	0.16%	3,842
Dec 18, 2024	30.68	30.87	30.20	30.24	29.76	-1.82%	7,286
Dec 17, 2024	31.17	31.17	30.80	30.80	30.31	-0.18%	4,683
Dec 16, 2024	30.75	31.06	30.68	30.86	30.36	1.55%	12,841
Dec 13, 2024	30.49	30.59	30.39	30.39	29.90	-0.60%	4,224
Dec 12, 2024	31.00	31.18	30.57	30.57	30.08	-0.44%	3,981
Dec 11, 2024	30.09	30.72	30.09	30.71	30.21	2.48%	4,908
Dec 10, 2024	29.88	29.96	29.58	29.96	29.48	3.69%	2,922
Dec 9, 2024	28.85	29.03	28.80	28.90	28.43	0.27%	5,454
Dec 6, 2024	28.81	28.83	28.76	28.82	28.36	1.08%	4,243
Dec 5, 2024	28.78	28.85	28.51	28.51	28.05	-0.90%	4,545
Dec 4, 2024	28.42	28.86	28.42	28.77	28.31	1.42%	4,840
Dec 3, 2024	28.38	28.42	28.25	28.37	27.91	0.01%	4,560
Dec 2, 2024	27.96	28.43	27.96	28.37	27.91	1.43%	4,809
Nov 29, 2024	27.76	28.03	27.68	27.97	27.52	-0.33%	3,167
Nov 27, 2024	27.86	28.07	27.86	28.06	27.61	0.16%	2,218
Nov 26, 2024	27.84	28.06	27.84	28.01	27.56	0.98%	1,750
Nov 25, 2024	27.34	27.75	27.34	27.74	27.30	1.69%	1,288
Nov 22, 2024	27.42	27.42	27.25	27.28	26.84	-1.56%	2,220
Nov 21, 2024	27.69	27.77	27.10	27.71	27.27	-4.29%	4,768
Nov 20, 2024	28.73	28.96	28.70	28.96	28.49	-2.58%	22,644
Nov 19, 2024	29.15	29.73	29.15	29.73	28.86	0.62%	2,744
Nov 18, 2024	29.70	29.70	29.32	29.54	28.69	0.66%	569
Nov 15, 2024	29.30	29.36	29.30	29.35	28.50	-1.47%	1,705
Nov 14, 2024	29.62	29.79	29.62	29.79	28.93	-1.13%	533
Nov 13, 2024	30.26	30.26	30.09	30.13	29.26	-0.88%	2,674
Nov 12, 2024	30.13	30.44	30.13	30.40	29.52	0.36%	1,680
Nov 11, 2024	30.17	30.36	30.17	30.29	29.41	0.56%	1,845
Nov 8, 2024	30.26	30.26	30.12	30.12	29.25	-0.57%	1,538
Nov 7, 2024	30.10	30.29	30.10	30.29	29.42	1.71%	3,302
Nov 6, 2024	29.52	29.86	29.52	29.79	28.92	3.25%	5,463
Nov 5, 2024	28.81	28.91	28.76	28.85	28.01	0.51%	1,427
Nov 4, 2024	28.62	28.89	28.62	28.70	27.87	-1.05%	7,824
Nov 1, 2024	28.97	29.06	28.67	29.00	28.16	0.07%	2,505
Oct 31, 2024	29.41	29.42	28.99	28.99	28.15	-1.18%	5,607
Oct 30, 2024	30.37	30.37	29.33	29.33	28.48	3.08%	7,902
Oct 29, 2024	28.24	28.53	28.24	28.46	27.63	1.29%	2,059
Oct 28, 2024	27.86	28.18	27.86	28.09	27.28	0.79%	2,158
Oct 25, 2024	27.72	27.95	27.71	27.87	27.06	1.07%	2,426
Oct 24, 2024	27.32	27.60	27.32	27.58	26.78	0.18%	3,170
Oct 23, 2024	27.60	27.60	27.53	27.53	26.73	-2.60%	598
Oct 22, 2024	28.30	28.30	28.23	28.26	27.08	0.60%	2,726
Oct 21, 2024	28.00	28.09	28.00	28.09	26.92	0.32%	1,805
Oct 18, 2024	28.05	28.05	28.00	28.00	26.83	0.12%	941
Oct 17, 2024	28.21	28.21	27.97	27.97	26.80	-0.96%	1,647
Oct 16, 2024	28.25	28.30	28.24	28.24	27.06	-0.08%	771
Oct 15, 2024	28.45	28.45	28.26	28.26	27.08	-0.04%	1,214
Oct 14, 2024	28.55	28.55	28.18	28.27	27.09	0.87%	5,751
Oct 11, 2024	27.80	28.09	27.80	28.03	26.86	0.71%	1,365
Oct 10, 2024	27.80	27.87	27.75	27.83	26.67	0.32%	2,038
Oct 9, 2024	27.86	27.86	27.59	27.74	26.58	-1.18%	5,463
Oct 8, 2024	28.10	28.10	27.90	28.08	26.90	0.80%	2,479
Oct 7, 2024	28.63	28.63	27.85	27.85	26.69	-1.91%	4,489
Oct 4, 2024	28.71	28.71	28.25	28.40	27.21	0.61%	3,674
Oct 3, 2024	27.75	28.28	27.75	28.22	27.04	0.02%	2,112
Oct 2, 2024	28.15	28.37	28.15	28.22	27.04	-0.47%	4,420
Oct 1, 2024	28.50	28.50	28.14	28.35	27.16	-0.01%	1,701
Sep 30, 2024	28.00	28.35	28.00	28.35	27.17	1.07%	1,567
Sep 27, 2024	27.60	28.05	27.60	28.05	26.88	0.71%	409
Sep 26, 2024	27.77	28.00	27.77	27.85	26.69	0.73%	1,364
Sep 25, 2024	27.69	27.73	27.65	27.65	26.49	-1.78%	875
Sep 24, 2024	27.98	28.15	27.98	28.15	26.61	0.28%	1,038
Sep 23, 2024	28.55	28.55	28.07	28.07	26.53	-0.87%	910
Sep 20, 2024	28.22	28.32	28.17	28.32	26.77	0.74%	5,137
Sep 19, 2024	28.24	28.24	28.11	28.11	26.57	1.47%	665
Sep 18, 2024	27.80	27.80	27.70	27.70	26.19	0.29%	562
Sep 17, 2024	27.62	27.62	27.62	27.62	26.11	0.75%	462
Sep 16, 2024	27.36	27.44	27.25	27.42	25.92	0.40%	1,626
Sep 13, 2024	27.22	27.38	27.22	27.31	25.81	1.57%	2,664
Sep 12, 2024	26.64	26.88	26.64	26.88	25.41	2.19%	1,353
Sep 11, 2024	26.00	26.31	25.79	26.31	24.87	1.23%	3,545
Sep 10, 2024	25.93	26.15	25.93	25.99	24.57	0.59%	1,702
Sep 9, 2024	26.03	26.03	25.75	25.84	24.42	-1.46%	2,972
Sep 6, 2024	27.43	27.43	26.22	26.22	24.79	-3.58%	3,731
Sep 5, 2024	27.39	27.39	27.16	27.20	25.71	0.34%	2,972
Sep 4, 2024	27.33	27.33	27.03	27.10	25.62	-0.63%	1,067
Sep 3, 2024	28.02	28.02	27.20	27.28	25.78	-3.17%	3,667
Aug 30, 2024	28.23	28.23	28.04	28.17	26.63	0.78%	1,042
Aug 29, 2024	28.52	28.52	27.71	27.95	26.42	-0.53%	2,671
Aug 28, 2024	28.46	28.46	28.03	28.10	26.56	-0.97%	2,471
Aug 27, 2024	28.37	28.37	28.37	28.37	26.82	-0.81%	350
Aug 26, 2024	28.76	28.76	28.44	28.60	27.04	0.21%	5,436
Aug 23, 2024	28.45	28.54	28.32	28.54	26.98	1.28%	5,670
Aug 22, 2024	28.71	28.76	28.18	28.18	26.64	-1.31%	2,883
Aug 21, 2024	28.64	28.77	28.56	28.56	27.00	-2.10%	935
Aug 20, 2024	29.34	29.34	29.17	29.17	27.21	0.39%	6,565
Aug 19, 2024	29.03	29.06	28.71	29.06	27.11	2.13%	2,274
Aug 16, 2024	28.63	28.63	28.45	28.45	26.54	1.04%	720
Aug 15, 2024	28.05	28.25	28.04	28.16	26.27	0.37%	4,775
Aug 14, 2024	27.80	28.05	27.80	28.05	26.17	-2.09%	1,213
Aug 13, 2024	28.68	28.68	28.53	28.65	26.73	1.16%	2,402
Aug 12, 2024	28.31	28.45	28.25	28.33	26.42	-0.74%	4,770
Aug 9, 2024	27.89	28.54	27.89	28.54	26.62	0.95%	585
Aug 8, 2024	28.27	28.27	28.27	28.27	26.37	1.88%	351
Aug 7, 2024	28.34	28.34	27.75	27.75	25.88	0.30%	2,921
Aug 6, 2024	27.77	27.77	27.60	27.66	25.81	-0.14%	1,711
Aug 5, 2024	26.80	28.42	26.80	27.70	25.84	-4.13%	1,224