GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.47	35.75	35.47	35.62	35.62	1.68%	3,490
Oct 1, 2026	36.42	36.55	35.00	35.03	35.03	-1.70%	7,672
Sep 30, 2026	36.15	36.45	35.64	35.64	35.64	0.76%	8,105
Sep 29, 2026	35.75	35.75	35.02	35.37	35.37	-0.51%	4,606
Sep 28, 2026	35.38	35.70	35.24	35.55	35.55	-0.44%	5,868
Sep 25, 2026	35.94	35.94	35.54	35.70	35.70	0.39%	4,024
Sep 24, 2026	35.12	35.57	34.90	35.57	35.57	1.36%	6,664
Sep 23, 2026	36.10	36.10	35.00	35.09	35.09	-4.20%	8,729
Sep 22, 2026	37.28	37.73	36.63	36.63	36.63	-0.89%	4,473
Sep 21, 2026	36.59	37.25	36.59	36.96	36.96	1.82%	11,215
Sep 18, 2026	37.06	37.45	36.30	36.30	36.30	0.48%	10,953
Sep 17, 2026	36.23	36.23	35.89	36.13	36.13	1.65%	8,812
Sep 16, 2026	36.13	36.15	35.31	35.54	35.54	-0.75%	9,986
Sep 15, 2026	36.47	36.47	36.08	36.26	35.81	-1.44%	3,800
Sep 14, 2026	36.00	36.85	36.00	36.79	36.33	3.47%	18,414
Sep 11, 2026	34.94	35.82	34.94	35.56	35.11	2.17%	7,039
Sep 10, 2026	34.28	34.80	34.28	34.80	34.37	0.65%	5,824
Sep 9, 2026	34.73	34.73	34.34	34.58	34.15	-2.55%	8,070
Sep 8, 2026	35.14	35.59	34.85	35.48	35.04	-0.17%	13,735
Sep 4, 2026	36.16	36.16	35.47	35.54	35.10	-1.14%	4,414
Sep 3, 2026	35.74	36.04	35.74	35.95	35.50	1.81%	3,752
Sep 2, 2026	35.10	35.55	35.10	35.31	34.87	0.51%	14,948
Sep 1, 2026	35.01	35.36	34.99	35.13	34.69	-1.54%	22,724
Aug 31, 2026	35.94	35.94	35.40	35.68	35.24	-2.33%	10,864
Aug 28, 2026	35.79	36.58	35.79	36.53	36.08	1.95%	3,021
Aug 27, 2026	35.85	35.85	35.61	35.83	35.39	-0.29%	7,940
Aug 26, 2026	36.45	36.45	35.81	35.93	35.49	-1.71%	14,464
Aug 25, 2026	36.70	36.75	36.41	36.56	36.11	-0.11%	10,121
Aug 24, 2026	36.11	37.01	36.11	36.60	36.15	1.13%	10,644
Aug 21, 2026	36.47	36.47	35.88	36.19	35.74	1.00%	8,058
Aug 20, 2026	36.00	36.25	35.55	35.83	35.39	-1.24%	18,321
Aug 19, 2026	36.16	36.49	35.85	36.28	35.83	0.39%	11,518
Aug 18, 2026	36.75	36.75	36.45	36.59	35.69	0.03%	8,998
Aug 17, 2026	36.92	36.92	36.42	36.58	35.68	-0.71%	19,931
Aug 14, 2026	36.89	37.38	36.74	36.84	35.94	-0.26%	21,927
Aug 13, 2026	36.76	37.05	36.68	36.94	36.03	0.88%	7,956
Aug 12, 2026	36.80	36.80	36.29	36.61	35.71	-0.10%	11,881
Aug 11, 2026	38.00	38.00	36.62	36.65	35.75	-4.23%	11,803
Aug 10, 2026	37.87	38.27	37.71	38.27	37.33	0.87%	8,343
Aug 7, 2026	38.05	38.34	37.79	37.94	37.01	-0.78%	15,561
Aug 6, 2026	38.51	38.66	38.11	38.24	37.30	-1.28%	4,871
Aug 5, 2026	40.72	40.72	38.28	38.74	37.78	-3.97%	14,805
Aug 4, 2026	39.80	40.50	39.80	40.34	39.35	0.82%	25,303
Aug 3, 2026	39.59	40.10	39.59	40.01	39.03	2.38%	22,886
Jul 31, 2026	37.78	39.08	37.78	39.08	38.12	5.31%	6,124
Jul 30, 2026	36.98	37.23	36.87	37.11	36.20	-0.46%	9,899
Jul 29, 2026	37.22	37.86	37.08	37.28	36.36	0.40%	6,113
Jul 28, 2026	36.51	37.25	36.20	37.13	36.22	2.34%	9,632
Jul 27, 2026	36.29	36.64	36.11	36.28	35.39	1.82%	10,588
Jul 24, 2026	35.51	35.98	35.42	35.63	34.76	0.49%	15,577