GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.79	33.03	32.67	32.67	32.67	-1.19%	5,058
Oct 22, 2026	33.83	33.83	32.90	33.06	33.06	-3.53%	14,728
Oct 21, 2026	34.47	34.47	33.77	34.27	34.27	-1.15%	8,767
Oct 20, 2026	35.60	35.66	35.09	35.12	34.67	-1.70%	4,769
Oct 19, 2026	35.49	35.94	35.49	35.73	35.27	1.14%	5,099
Oct 16, 2026	36.18	36.28	35.23	35.33	34.87	-2.68%	5,724
Oct 15, 2026	36.34	36.41	36.18	36.30	35.83	0.60%	5,837
Oct 14, 2026	36.98	37.21	36.06	36.08	35.62	-1.87%	4,295
Oct 13, 2026	37.08	37.10	36.54	36.77	36.30	0.39%	5,799
Oct 12, 2026	36.54	36.94	36.47	36.63	36.16	0.30%	8,592
Oct 9, 2026	36.53	36.84	36.44	36.52	36.05	0.63%	21,379
Oct 8, 2026	36.66	36.89	35.99	36.29	35.83	-0.32%	10,671
Oct 7, 2026	35.93	36.41	35.76	36.41	35.94	0.84%	3,646
Oct 6, 2026	35.88	36.24	35.83	36.10	35.64	0.49%	3,123
Oct 5, 2026	35.48	36.11	35.48	35.93	35.47	0.86%	8,025
Oct 2, 2026	35.47	35.75	35.47	35.62	35.16	1.68%	3,490
Oct 1, 2026	36.42	36.55	35.00	35.03	34.58	-1.70%	7,672
Sep 30, 2026	36.15	36.45	35.64	35.64	35.18	0.76%	8,105
Sep 29, 2026	35.75	35.75	35.02	35.37	34.91	-0.51%	4,606
Sep 28, 2026	35.38	35.70	35.24	35.55	35.09	-0.44%	5,868
Sep 25, 2026	35.94	35.94	35.54	35.70	35.25	0.39%	4,024
Sep 24, 2026	35.12	35.57	34.90	35.57	35.11	1.36%	6,664
Sep 23, 2026	36.10	36.10	35.00	35.09	34.64	-4.20%	8,729
Sep 22, 2026	37.28	37.73	36.63	36.63	36.16	-0.89%	4,473
Sep 21, 2026	36.59	37.25	36.59	36.96	36.49	1.82%	11,215
Sep 18, 2026	37.06	37.45	36.30	36.30	35.83	0.48%	10,953
Sep 17, 2026	36.23	36.23	35.89	36.13	35.66	1.65%	8,812
Sep 16, 2026	36.13	36.15	35.31	35.54	35.08	-0.75%	9,986
Sep 15, 2026	36.47	36.47	36.08	36.26	35.35	-1.44%	3,800
Sep 14, 2026	36.00	36.85	36.00	36.79	35.87	3.47%	18,414
Sep 11, 2026	34.94	35.82	34.94	35.56	34.66	2.17%	7,039
Sep 10, 2026	34.28	34.80	34.28	34.80	33.93	0.65%	5,824
Sep 9, 2026	34.73	34.73	34.34	34.58	33.71	-2.55%	8,070
Sep 8, 2026	35.14	35.59	34.85	35.48	34.59	-0.17%	13,735
Sep 4, 2026	36.16	36.16	35.47	35.54	34.65	-1.14%	4,414
Sep 3, 2026	35.74	36.04	35.74	35.95	35.05	1.81%	3,752
Sep 2, 2026	35.10	35.55	35.10	35.31	34.42	0.51%	14,948
Sep 1, 2026	35.01	35.36	34.99	35.13	34.25	-1.54%	22,724
Aug 31, 2026	35.94	35.94	35.40	35.68	34.79	-2.33%	10,864
Aug 28, 2026	35.79	36.58	35.79	36.53	35.61	1.95%	3,021
Aug 27, 2026	35.85	35.85	35.61	35.83	34.93	-0.29%	7,940
Aug 26, 2026	36.45	36.45	35.81	35.93	35.03	-1.71%	14,464
Aug 25, 2026	36.70	36.75	36.41	36.56	35.64	-0.11%	10,121
Aug 24, 2026	36.11	37.01	36.11	36.60	35.68	1.13%	10,644
Aug 21, 2026	36.47	36.47	35.88	36.19	35.28	1.00%	8,058
Aug 20, 2026	36.00	36.25	35.55	35.83	34.93	-1.24%	18,321
Aug 19, 2026	36.16	36.49	35.85	36.28	35.37	0.39%	11,518
Aug 18, 2026	36.75	36.75	36.45	36.59	35.23	0.03%	8,998
Aug 17, 2026	36.92	36.92	36.42	36.58	35.22	-0.71%	19,931
Aug 14, 2026	36.89	37.38	36.74	36.84	35.47	-0.26%	21,927