GOOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	66.74	66.91	65.62	65.78	65.78	-2.51%	22,661
Jul 10, 2026	67.77	67.77	66.63	67.47	67.47	-0.61%	22,986
Jul 9, 2026	66.95	67.89	66.37	67.89	67.89	-1.17%	23,019
Jul 8, 2026	69.03	69.57	67.63	68.69	68.69	-1.62%	20,887
Jul 7, 2026	70.00	71.00	69.34	69.82	69.82	0.13%	24,887
Jul 6, 2026	68.63	69.90	67.80	69.73	69.73	2.05%	21,792
Jul 2, 2026	68.03	69.16	66.87	68.48	68.33	-0.20%	25,089
Jul 1, 2026	68.16	68.69	67.75	68.62	68.47	1.22%	15,154
Jun 30, 2026	67.00	67.99	66.25	67.79	67.64	1.53%	18,203
Jun 29, 2026	64.09	67.01	64.09	66.77	66.62	6.16%	19,754
Jun 26, 2026	64.28	65.82	63.47	63.47	62.76	-2.44%	29,686
Jun 25, 2026	63.78	65.34	63.44	65.06	64.33	-0.49%	22,108
Jun 24, 2026	66.39	67.13	65.26	65.38	64.65	-0.79%	17,201
Jun 23, 2026	64.41	66.51	64.41	65.90	65.16	-0.99%	31,229
Jun 22, 2026	68.60	68.73	64.88	66.56	65.82	-6.40%	65,813
Jun 18, 2026	71.17	71.53	69.40	71.52	70.32	1.59%	21,742
Jun 17, 2026	71.49	71.74	70.15	70.40	69.22	-3.06%	24,658
Jun 16, 2026	71.56	72.77	71.46	72.62	71.40	1.20%	17,780
Jun 15, 2026	71.24	72.41	71.17	71.76	70.56	3.33%	27,652
Jun 12, 2026	69.95	71.49	69.44	69.84	68.28	0.67%	20,112
Jun 11, 2026	69.17	69.59	66.94	69.37	67.83	0.17%	36,595
Jun 10, 2026	70.80	71.55	68.88	69.25	67.71	-2.50%	18,970
Jun 9, 2026	71.78	72.65	69.45	71.03	69.45	0.37%	27,420
Jun 8, 2026	71.30	71.31	70.03	70.76	69.19	-1.59%	34,993
Jun 5, 2026	72.00	72.91	71.25	72.37	70.30	-1.36%	43,727
Jun 4, 2026	70.65	73.52	70.65	73.37	71.27	4.51%	21,906
Jun 3, 2026	70.75	71.73	70.15	70.20	68.19	-0.89%	34,398
Jun 2, 2026	72.16	73.45	70.10	70.83	68.81	-5.04%	58,257
Jun 1, 2026	73.67	74.86	73.67	74.59	72.46	-0.77%	61,657
May 29, 2026	76.66	76.84	75.47	75.55	73.02	-3.43%	59,981
May 28, 2026	78.50	78.50	76.94	78.23	75.61	0.66%	22,345
May 27, 2026	77.01	78.75	77.01	77.72	75.12	0.17%	28,502
May 26, 2026	76.87	77.71	76.39	77.59	74.99	1.37%	38,996
May 22, 2026	78.13	78.21	76.73	77.07	73.98	-1.10%	28,851
May 21, 2026	77.75	79.25	76.80	77.93	74.81	-0.45%	62,350
May 20, 2026	78.26	78.50	76.94	78.28	75.14	0.01%	41,962
May 19, 2026	80.39	80.39	77.73	78.27	75.13	-3.00%	47,786
May 18, 2026	80.26	83.17	80.06	80.69	77.46	0.38%	24,341
May 15, 2026	81.19	81.51	80.07	81.10	77.16	-1.16%	20,190
May 14, 2026	81.44	82.46	80.87	82.05	78.07	-0.63%	22,628
May 13, 2026	78.52	82.57	78.17	82.57	78.56	5.04%	40,689
May 12, 2026	78.95	78.95	77.72	78.61	74.79	-0.51%	43,961
May 11, 2026	80.16	81.24	78.97	79.01	75.17	-3.96%	83,750
May 8, 2026	82.04	83.03	81.69	82.95	78.27	0.67%	34,217
May 7, 2026	82.42	82.42	81.00	82.40	77.75	0.16%	20,902
May 6, 2026	81.04	82.47	80.90	82.27	77.63	3.35%	24,417
May 5, 2026	79.01	80.67	78.94	79.60	75.11	1.39%	31,257
May 4, 2026	78.94	79.33	77.75	78.51	74.08	-1.01%	28,408
May 1, 2026	79.83	79.83	77.95	79.80	74.84	0.35%	40,461
Apr 30, 2026	76.65	79.65	74.83	79.52	74.57	12.19%	61,373