GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	39.47	39.51	39.10	39.20	-	-0.78%	2,999
Apr 23, 2026	39.44	39.70	39.09	39.51	39.51	-0.03%	9,273
Apr 22, 2026	39.15	39.52	39.00	39.52	39.52	1.31%	15,821
Apr 21, 2026	39.67	39.82	38.90	39.01	38.56	-1.66%	11,721
Apr 20, 2026	40.02	40.06	39.60	39.67	39.21	-1.35%	21,627
Apr 17, 2026	39.76	40.25	39.50	40.21	39.75	1.84%	15,337
Apr 16, 2026	39.84	39.84	39.29	39.49	39.03	-0.46%	8,838
Apr 15, 2026	39.17	39.69	38.92	39.67	39.21	1.38%	24,261
Apr 14, 2026	38.16	39.15	38.16	39.13	38.68	3.55%	31,370
Apr 13, 2026	37.11	37.79	37.11	37.79	37.35	1.50%	18,311
Apr 10, 2026	37.51	37.68	37.08	37.23	36.80	-0.48%	8,962
Apr 9, 2026	37.14	37.47	36.58	37.41	36.98	0.46%	9,182
Apr 8, 2026	37.47	37.48	37.03	37.24	36.81	4.41%	22,817
Apr 7, 2026	35.42	35.67	34.72	35.67	35.25	2.00%	14,357
Apr 6, 2026	34.54	35.04	34.45	34.97	34.56	1.52%	11,113
Apr 2, 2026	33.87	34.49	33.87	34.44	34.04	-0.95%	4,726
Apr 1, 2026	33.82	35.00	33.75	34.77	34.37	4.38%	25,429
Mar 31, 2026	31.85	33.32	31.85	33.31	32.93	5.90%	16,937
Mar 30, 2026	31.80	31.87	31.37	31.46	31.09	-0.36%	14,608
Mar 27, 2026	31.82	32.13	31.54	31.57	31.21	-2.92%	21,359
Mar 26, 2026	33.37	33.37	32.34	32.52	32.14	-3.70%	32,584
Mar 25, 2026	34.16	34.31	33.63	33.77	33.38	0.15%	5,312
Mar 24, 2026	34.86	34.86	33.72	33.72	33.33	-4.45%	8,432
Mar 23, 2026	35.43	35.71	35.20	35.29	34.88	0.31%	10,296
Mar 20, 2026	36.07	36.07	34.93	35.18	34.78	-2.70%	24,300
Mar 19, 2026	35.40	36.16	35.30	36.16	35.74	-0.08%	10,242
Mar 18, 2026	36.25	36.55	36.19	36.19	35.77	-2.10%	14,382
Mar 17, 2026	36.38	36.97	36.38	36.97	36.10	2.04%	12,577
Mar 16, 2026	36.04	36.35	35.98	36.23	35.38	1.03%	11,150
Mar 13, 2026	36.47	36.47	35.62	35.86	35.01	-0.45%	11,449
Mar 12, 2026	36.46	36.54	35.95	36.02	35.17	-1.61%	7,954
Mar 11, 2026	36.47	36.82	36.36	36.61	35.75	0.44%	9,844
Mar 10, 2026	36.38	36.71	36.34	36.45	35.59	-0.03%	7,757
Mar 9, 2026	34.91	36.47	34.91	36.46	35.60	3.14%	32,918
Mar 6, 2026	35.15	35.62	35.11	35.35	34.52	-0.92%	10,288
Mar 5, 2026	35.93	35.93	35.40	35.68	34.84	-0.86%	13,152
Mar 4, 2026	35.80	36.30	35.80	35.99	35.14	-0.17%	10,685
Mar 3, 2026	35.58	36.05	35.30	36.05	35.20	-1.07%	21,481
Mar 2, 2026	36.00	36.70	35.81	36.44	35.58	-1.78%	9,579
Feb 27, 2026	36.06	37.15	36.06	37.10	36.23	1.28%	17,581
Feb 26, 2026	37.41	37.41	35.97	36.63	35.77	-1.69%	8,751
Feb 25, 2026	37.12	37.26	36.88	37.26	36.38	0.57%	6,434
Feb 24, 2026	37.20	37.20	36.56	37.05	36.18	-0.38%	16,052
Feb 23, 2026	37.97	38.00	37.01	37.19	36.31	-1.17%	10,744
Feb 20, 2026	35.91	37.68	35.91	37.63	36.74	4.53%	25,067
Feb 19, 2026	35.89	36.23	35.65	36.00	35.15	-0.14%	6,860
Feb 18, 2026	35.79	36.15	35.77	36.05	35.20	-0.52%	25,030
Feb 17, 2026	36.16	36.54	35.66	36.24	34.95	-1.31%	46,906
Feb 13, 2026	37.00	37.00	36.66	36.72	35.41	-1.37%	24,860
Feb 12, 2026	37.52	37.99	37.20	37.23	35.90	-0.56%	10,711