GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	39.72	40.78	39.72	40.78	40.78	2.08%	9,015
Jul 13, 2026	40.28	40.56	39.91	39.95	39.95	-1.36%	8,709
Jul 10, 2026	40.44	40.61	40.14	40.50	40.50	-0.42%	5,608
Jul 9, 2026	40.25	40.83	39.85	40.67	40.67	-1.14%	15,341
Jul 8, 2026	41.19	41.19	40.73	41.14	41.14	-1.34%	6,902
Jul 7, 2026	41.99	42.23	41.70	41.70	41.70	0.12%	12,152
Jul 6, 2026	40.96	41.69	40.75	41.65	41.65	1.92%	9,740
Jul 2, 2026	41.11	41.16	40.17	40.87	40.87	-0.35%	4,533
Jul 1, 2026	40.76	41.09	40.76	41.01	41.01	1.11%	9,320
Jun 30, 2026	40.15	40.59	39.88	40.56	40.56	1.03%	10,530
Jun 29, 2026	38.66	40.24	38.66	40.15	40.15	5.42%	31,809
Jun 26, 2026	38.48	39.25	37.92	38.08	38.08	-2.33%	13,329
Jun 25, 2026	38.21	38.99	38.00	38.99	38.99	-0.59%	18,206
Jun 24, 2026	39.42	40.01	38.90	39.22	39.22	-0.26%	9,771
Jun 23, 2026	38.50	39.56	38.50	39.32	39.32	-1.05%	6,836
Jun 22, 2026	40.35	40.63	38.83	39.74	39.74	-5.16%	33,062
Jun 18, 2026	41.75	41.99	40.81	41.90	41.90	1.09%	24,416
Jun 17, 2026	42.17	42.40	41.25	41.45	41.45	-2.59%	51,945
Jun 16, 2026	42.44	43.24	42.44	43.00	42.55	1.39%	14,819
Jun 15, 2026	42.44	42.93	42.24	42.41	41.97	2.60%	16,638
Jun 12, 2026	41.85	42.08	40.95	41.34	40.90	0.64%	38,574
Jun 11, 2026	41.12	41.12	39.75	41.07	40.64	0.21%	61,371
Jun 10, 2026	41.90	42.42	40.85	40.99	40.56	-2.38%	34,474
Jun 9, 2026	42.34	42.72	41.13	41.99	41.55	0.24%	21,778
Jun 8, 2026	42.12	42.12	41.48	41.89	41.45	-1.02%	16,750
Jun 5, 2026	42.35	42.77	41.95	42.32	41.88	-1.56%	43,474
Jun 4, 2026	41.09	43.05	41.09	42.99	42.54	4.28%	15,866
Jun 3, 2026	41.68	42.11	41.21	41.23	40.79	-0.95%	12,907
Jun 2, 2026	42.56	43.05	41.22	41.62	41.18	-4.43%	32,900
Jun 1, 2026	43.45	43.74	43.09	43.55	43.09	-1.25%	27,473
May 29, 2026	44.71	44.71	43.95	44.10	43.64	-2.84%	75,745
May 28, 2026	45.08	45.54	44.84	45.39	44.92	0.31%	19,016
May 27, 2026	44.94	45.70	44.94	45.25	44.78	0.13%	19,673
May 26, 2026	44.74	45.26	44.44	45.19	44.72	1.75%	17,725
May 22, 2026	45.09	45.09	44.31	44.41	43.95	-1.57%	11,718
May 21, 2026	44.89	45.56	44.57	45.12	44.65	-0.28%	20,504
May 20, 2026	45.08	45.60	44.55	45.25	44.78	0.37%	23,825
May 19, 2026	46.92	46.92	45.48	45.68	44.61	-2.60%	24,638
May 18, 2026	46.56	48.23	46.56	46.90	45.80	0.11%	19,314
May 15, 2026	46.79	47.08	46.49	46.85	45.75	-0.99%	6,988
May 14, 2026	46.94	47.39	46.83	47.32	46.21	-0.21%	18,275
May 13, 2026	45.44	47.54	45.44	47.42	46.31	4.10%	6,930
May 12, 2026	45.50	45.60	45.20	45.55	44.48	-0.53%	10,042
May 11, 2026	46.43	46.68	45.79	45.79	44.72	-3.02%	10,580
May 8, 2026	46.76	47.22	46.76	47.22	46.11	1.11%	9,111
May 7, 2026	47.04	47.04	46.29	46.70	45.60	-0.38%	31,756
May 6, 2026	46.24	47.03	46.24	46.88	45.78	2.63%	21,059
May 5, 2026	45.45	45.77	45.39	45.68	44.61	1.69%	19,506
May 4, 2026	45.33	45.33	44.57	44.92	43.87	-0.70%	26,835
May 1, 2026	44.95	45.32	44.85	45.24	44.18	0.18%	8,020