GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	46.79	47.08	46.49	46.89	-	-0.91%	5,680
May 14, 2026	46.94	47.39	46.83	47.32	47.32	-0.21%	18,275
May 13, 2026	45.44	47.54	45.44	47.42	47.42	4.10%	6,930
May 12, 2026	45.50	45.60	45.20	45.55	45.55	-0.53%	10,042
May 11, 2026	46.43	46.68	45.79	45.79	45.79	-3.02%	10,580
May 8, 2026	46.76	47.22	46.76	47.22	47.22	1.11%	9,111
May 7, 2026	47.04	47.04	46.29	46.70	46.70	-0.38%	31,756
May 6, 2026	46.24	47.03	46.24	46.88	46.88	2.63%	21,059
May 5, 2026	45.45	45.77	45.39	45.68	45.68	1.69%	19,506
May 4, 2026	45.33	45.33	44.57	44.92	44.92	-0.70%	26,835
May 1, 2026	44.95	45.32	44.85	45.24	45.24	0.18%	8,020
Apr 30, 2026	44.00	45.16	43.08	45.16	45.16	10.61%	22,941
Apr 29, 2026	40.63	41.51	40.25	40.83	40.83	0.01%	10,780
Apr 28, 2026	41.02	41.20	40.53	40.82	40.82	-0.32%	16,223
Apr 27, 2026	40.22	41.28	39.98	40.95	40.95	1.93%	22,262
Apr 24, 2026	39.47	40.17	39.10	40.17	40.17	1.68%	19,648
Apr 23, 2026	39.35	39.72	39.10	39.51	39.51	-0.03%	17,941
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	38.57	-1.66%	11,721
Apr 20, 2026	40.02	40.06	39.60	39.67	39.22	-1.35%	21,627
Apr 17, 2026	39.76	40.25	39.50	40.21	39.76	1.84%	15,337
Apr 16, 2026	39.84	39.84	39.29	39.49	39.04	-0.46%	8,838
Apr 15, 2026	39.17	39.69	38.92	39.67	39.22	1.38%	24,261
Apr 14, 2026	38.16	39.15	38.16	39.13	38.69	3.55%	31,370
Apr 13, 2026	37.11	37.79	37.11	37.79	37.37	1.50%	18,311
Apr 10, 2026	37.51	37.68	37.08	37.23	36.81	-0.48%	8,962
Apr 9, 2026	37.14	37.47	36.58	37.41	36.99	0.46%	9,182
Apr 8, 2026	37.47	37.48	37.03	37.24	36.82	4.41%	22,817
Apr 7, 2026	35.42	35.67	34.72	35.67	35.26	2.00%	14,357
Apr 6, 2026	34.54	35.04	34.45	34.97	34.57	1.52%	11,113
Apr 2, 2026	33.87	34.49	33.87	34.44	34.05	-0.95%	4,726
Apr 1, 2026	33.82	35.00	33.75	34.77	34.38	4.38%	25,429
Mar 31, 2026	31.85	33.32	31.85	33.31	32.94	5.90%	16,937
Mar 30, 2026	31.80	31.87	31.37	31.46	31.10	-0.36%	14,608
Mar 27, 2026	31.82	32.13	31.54	31.57	31.22	-2.92%	21,359
Mar 26, 2026	33.37	33.37	32.34	32.52	32.15	-3.70%	32,584
Mar 25, 2026	34.16	34.31	33.63	33.77	33.39	0.15%	5,312
Mar 24, 2026	34.86	34.86	33.72	33.72	33.34	-4.45%	8,432
Mar 23, 2026	35.43	35.71	35.20	35.29	34.89	0.31%	10,296
Mar 20, 2026	36.07	36.07	34.93	35.18	34.79	-2.70%	24,300
Mar 19, 2026	35.40	36.16	35.30	36.16	35.75	-0.08%	10,242
Mar 18, 2026	36.25	36.55	36.19	36.19	35.78	-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	35.02	-0.45%	11,449
Mar 12, 2026	36.46	36.54	35.95	36.02	35.18	-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	35.60	-0.03%	7,757
Mar 9, 2026	34.91	36.47	34.91	36.46	35.61	3.14%	32,918
Mar 6, 2026	35.15	35.62	35.11	35.35	34.52	-0.92%	10,288