GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	39.59	40.10	39.59	40.01	40.01	2.38%	22,885
Jul 31, 2026	37.78	39.08	37.78	39.08	39.08	5.31%	6,124
Jul 30, 2026	36.98	37.23	36.87	37.11	37.11	-0.46%	9,899
Jul 29, 2026	37.22	37.86	37.08	37.28	37.28	0.40%	6,113
Jul 28, 2026	36.51	37.25	36.20	37.13	37.13	2.34%	9,632
Jul 27, 2026	36.29	36.64	36.11	36.28	36.28	1.82%	10,588
Jul 24, 2026	35.51	35.98	35.42	35.63	35.63	0.49%	15,577
Jul 23, 2026	36.04	36.04	35.15	35.46	35.46	-7.42%	25,440
Jul 22, 2026	38.97	39.13	38.23	38.30	38.30	-1.42%	15,818
Jul 21, 2026	39.58	39.62	39.30	39.30	38.85	-1.40%	11,873
Jul 20, 2026	39.67	40.66	39.67	39.86	39.40	1.58%	7,532
Jul 17, 2026	39.01	39.34	38.85	39.24	38.79	-2.18%	26,896
Jul 16, 2026	42.02	42.42	40.07	40.12	39.66	-4.94%	22,440
Jul 15, 2026	41.10	42.41	41.10	42.20	41.72	3.48%	52,815
Jul 14, 2026	39.72	40.78	39.72	40.78	40.31	2.08%	9,015
Jul 13, 2026	40.28	40.56	39.91	39.95	39.49	-1.36%	8,709
Jul 10, 2026	40.44	40.61	40.14	40.50	40.04	-0.42%	5,608
Jul 9, 2026	40.25	40.83	39.85	40.67	40.20	-1.14%	15,341
Jul 8, 2026	41.19	41.19	40.73	41.14	40.67	-1.34%	6,902
Jul 7, 2026	41.99	42.23	41.70	41.70	41.22	0.12%	12,152
Jul 6, 2026	40.96	41.69	40.75	41.65	41.17	1.92%	9,740
Jul 2, 2026	41.11	41.16	40.17	40.87	40.40	-0.35%	4,533
Jul 1, 2026	40.76	41.09	40.76	41.01	40.54	1.11%	9,320
Jun 30, 2026	40.15	40.59	39.88	40.56	40.10	1.03%	10,530
Jun 29, 2026	38.66	40.24	38.66	40.15	39.69	5.42%	31,809
Jun 26, 2026	38.48	39.25	37.92	38.08	37.64	-2.33%	13,329
Jun 25, 2026	38.21	38.99	38.00	38.99	38.54	-0.59%	18,206
Jun 24, 2026	39.42	40.01	38.90	39.22	38.77	-0.26%	9,771
Jun 23, 2026	38.50	39.56	38.50	39.32	38.87	-1.05%	6,836
Jun 22, 2026	40.35	40.63	38.83	39.74	39.28	-5.16%	33,062
Jun 18, 2026	41.75	41.99	40.81	41.90	41.42	1.09%	24,416
Jun 17, 2026	42.17	42.40	41.25	41.45	40.98	-2.59%	51,945
Jun 16, 2026	42.44	43.24	42.44	43.00	42.07	1.39%	14,819
Jun 15, 2026	42.44	42.93	42.24	42.41	41.49	2.60%	16,638
Jun 12, 2026	41.85	42.08	40.95	41.34	40.44	0.64%	38,574
Jun 11, 2026	41.12	41.12	39.75	41.07	40.18	0.21%	61,371
Jun 10, 2026	41.90	42.42	40.85	40.99	40.10	-2.38%	34,474
Jun 9, 2026	42.34	42.72	41.13	41.99	41.07	0.24%	21,778
Jun 8, 2026	42.12	42.12	41.48	41.89	40.98	-1.02%	16,750
Jun 5, 2026	42.35	42.77	41.95	42.32	41.40	-1.56%	43,474
Jun 4, 2026	41.09	43.05	41.09	42.99	42.05	4.28%	15,866
Jun 3, 2026	41.68	42.11	41.21	41.23	40.33	-0.95%	12,907
Jun 2, 2026	42.56	43.05	41.22	41.62	40.71	-4.43%	32,900
Jun 1, 2026	43.45	43.74	43.09	43.55	42.60	-1.25%	27,473
May 29, 2026	44.71	44.71	43.95	44.10	43.14	-2.84%	75,745
May 28, 2026	45.08	45.54	44.84	45.39	44.40	0.31%	19,016
May 27, 2026	44.94	45.70	44.94	45.25	44.26	0.13%	19,673
May 26, 2026	44.74	45.26	44.44	45.19	44.21	1.75%	17,725
May 22, 2026	45.09	45.09	44.31	44.41	43.44	-1.57%	11,718
May 21, 2026	44.89	45.56	44.57	45.12	44.14	-0.28%	20,504