GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.94	35.82	34.94	35.56	35.56	2.17%	7,038
Sep 10, 2026	34.28	34.80	34.28	34.80	34.80	0.65%	5,824
Sep 9, 2026	34.73	34.73	34.34	34.58	34.57	-2.55%	8,070
Sep 8, 2026	35.14	35.59	34.85	35.48	35.48	-0.17%	13,735
Sep 4, 2026	36.16	36.16	35.47	35.54	35.54	-1.14%	4,414
Sep 3, 2026	35.74	36.04	35.74	35.95	35.95	1.81%	3,752
Sep 2, 2026	35.10	35.55	35.10	35.31	35.31	0.51%	14,948
Sep 1, 2026	35.01	35.36	34.99	35.13	35.13	-1.54%	22,724
Aug 31, 2026	35.94	35.94	35.40	35.68	35.68	-2.33%	10,864
Aug 28, 2026	35.79	36.58	35.79	36.53	36.53	1.95%	3,021
Aug 27, 2026	35.85	35.85	35.61	35.83	35.83	-0.29%	7,940
Aug 26, 2026	36.45	36.45	35.81	35.93	35.93	-1.71%	14,464
Aug 25, 2026	36.70	36.75	36.41	36.56	36.56	-0.11%	10,121
Aug 24, 2026	36.11	37.01	36.11	36.60	36.60	1.13%	10,644
Aug 21, 2026	36.47	36.47	35.88	36.19	36.19	1.00%	8,058
Aug 20, 2026	36.00	36.25	35.55	35.83	35.83	-1.24%	18,321
Aug 19, 2026	36.16	36.49	35.85	36.28	36.28	0.39%	11,518
Aug 18, 2026	36.75	36.75	36.45	36.59	36.14	0.03%	8,998
Aug 17, 2026	36.92	36.92	36.42	36.58	36.13	-0.71%	19,931
Aug 14, 2026	36.89	37.38	36.74	36.84	36.39	-0.26%	21,927
Aug 13, 2026	36.76	37.05	36.68	36.94	36.48	0.88%	7,956
Aug 12, 2026	36.80	36.80	36.29	36.61	36.16	-0.10%	11,881
Aug 11, 2026	38.00	38.00	36.62	36.65	36.20	-4.23%	11,803
Aug 10, 2026	37.87	38.27	37.71	38.27	37.80	0.87%	8,343
Aug 7, 2026	38.05	38.34	37.79	37.94	37.47	-0.78%	15,561
Aug 6, 2026	38.51	38.66	38.11	38.24	37.77	-1.28%	4,871
Aug 5, 2026	40.72	40.72	38.28	38.74	38.26	-3.97%	14,805
Aug 4, 2026	39.80	40.50	39.80	40.34	39.84	0.82%	25,303
Aug 3, 2026	39.59	40.10	39.59	40.01	39.52	2.38%	22,886
Jul 31, 2026	37.78	39.08	37.78	39.08	38.60	5.31%	6,124
Jul 30, 2026	36.98	37.23	36.87	37.11	36.65	-0.46%	9,899
Jul 29, 2026	37.22	37.86	37.08	37.28	36.82	0.40%	6,113
Jul 28, 2026	36.51	37.25	36.20	37.13	36.67	2.34%	9,632
Jul 27, 2026	36.29	36.64	36.11	36.28	35.83	1.82%	10,588
Jul 24, 2026	35.51	35.98	35.42	35.63	35.19	0.49%	15,577
Jul 23, 2026	36.04	36.04	35.15	35.46	35.02	-7.42%	25,440
Jul 22, 2026	38.97	39.13	38.23	38.30	37.83	-1.42%	15,818
Jul 21, 2026	39.58	39.62	39.30	39.30	38.37	-1.40%	11,873
Jul 20, 2026	39.67	40.66	39.67	39.86	38.92	1.58%	7,532
Jul 17, 2026	39.01	39.34	38.85	39.24	38.31	-2.18%	26,896
Jul 16, 2026	42.02	42.42	40.07	40.12	39.17	-4.94%	22,440
Jul 15, 2026	41.10	42.41	41.10	42.20	41.20	3.48%	52,815
Jul 14, 2026	39.72	40.78	39.72	40.78	39.82	2.08%	9,015
Jul 13, 2026	40.28	40.56	39.91	39.95	39.01	-1.36%	8,709
Jul 10, 2026	40.44	40.61	40.14	40.50	39.54	-0.42%	5,608
Jul 9, 2026	40.25	40.83	39.85	40.67	39.71	-1.14%	15,341
Jul 8, 2026	41.19	41.19	40.73	41.14	40.17	-1.34%	6,902
Jul 7, 2026	41.99	42.23	41.70	41.70	40.72	0.12%	12,152
Jul 6, 2026	40.96	41.69	40.75	41.65	40.67	1.92%	9,740
Jul 2, 2026	41.11	41.16	40.17	40.87	39.90	-0.35%	4,533