GOOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	70.75	71.73	70.15	70.60	-	-0.32%	25,105
Jun 2, 2026	72.16	73.45	70.10	70.83	70.83	-5.04%	58,257
Jun 1, 2026	73.67	74.86	73.67	74.59	74.59	-0.77%	61,657
May 29, 2026	76.66	76.84	75.47	75.55	75.17	-3.43%	59,981
May 28, 2026	78.50	78.50	76.94	78.23	77.84	0.66%	22,345
May 27, 2026	77.01	78.75	77.01	77.72	77.33	0.17%	28,502
May 26, 2026	76.87	77.71	76.39	77.59	77.20	1.37%	38,996
May 22, 2026	78.13	78.21	76.73	77.07	76.16	-1.10%	28,851
May 21, 2026	77.75	79.25	76.80	77.93	77.01	-0.45%	62,350
May 20, 2026	78.26	78.50	76.94	78.28	77.35	0.01%	41,962
May 19, 2026	80.39	80.39	77.73	78.27	77.34	-3.00%	47,786
May 18, 2026	80.26	83.17	80.06	80.69	79.74	0.38%	24,341
May 15, 2026	81.19	81.51	80.07	81.10	79.43	-1.16%	20,190
May 14, 2026	81.44	82.46	80.87	82.05	80.36	-0.63%	22,628
May 13, 2026	78.52	82.57	78.17	82.57	80.87	5.04%	40,689
May 12, 2026	78.95	78.95	77.72	78.61	76.99	-0.51%	43,961
May 11, 2026	80.16	81.24	78.97	79.01	77.38	-3.96%	83,750
May 8, 2026	82.04	83.03	81.69	82.95	80.57	0.67%	34,217
May 7, 2026	82.42	82.42	81.00	82.40	80.04	0.16%	20,902
May 6, 2026	81.04	82.47	80.90	82.27	79.91	3.35%	24,417
May 5, 2026	79.01	80.67	78.94	79.60	77.32	1.39%	31,257
May 4, 2026	78.94	79.33	77.75	78.51	76.26	-1.01%	28,408
May 1, 2026	79.83	79.83	77.95	79.80	77.04	0.35%	40,461
Apr 30, 2026	76.65	79.65	74.83	79.52	76.77	12.19%	61,373
Apr 29, 2026	70.23	72.20	69.78	70.88	68.43	-0.06%	26,711
Apr 28, 2026	70.84	71.29	70.19	70.92	68.47	-0.26%	15,252
Apr 27, 2026	70.08	71.81	69.22	71.11	68.65	2.21%	35,484
Apr 24, 2026	69.01	70.35	68.00	70.16	67.17	1.62%	68,003
Apr 23, 2026	68.89	69.50	68.38	69.04	66.09	-0.19%	17,925
Apr 22, 2026	68.58	69.20	68.08	69.17	66.22	2.97%	25,759
Apr 21, 2026	68.79	69.00	67.09	67.17	64.31	-1.81%	16,064
Apr 20, 2026	69.25	69.25	68.31	68.41	65.49	-1.78%	23,075
Apr 17, 2026	69.36	70.31	68.91	70.20	66.68	1.98%	28,047
Apr 16, 2026	69.50	69.63	68.50	68.84	65.39	-0.39%	20,256
Apr 15, 2026	67.90	69.11	67.57	69.11	65.64	1.62%	21,043
Apr 14, 2026	65.33	68.01	65.33	68.01	64.60	5.21%	25,120
Apr 13, 2026	64.10	65.51	63.48	64.64	61.40	0.78%	40,536
Apr 10, 2026	65.36	65.78	64.60	64.68	60.92	-0.49%	22,097
Apr 9, 2026	64.61	65.23	63.27	65.00	61.22	0.43%	24,226
Apr 8, 2026	65.42	65.96	64.31	64.72	60.96	4.56%	29,536
Apr 7, 2026	61.19	61.90	60.11	61.90	58.30	2.31%	19,244
Apr 6, 2026	59.82	60.74	59.67	60.50	56.99	1.59%	14,140
Apr 2, 2026	58.71	60.18	58.49	59.71	56.09	-1.01%	16,463
Apr 1, 2026	58.57	60.88	58.57	60.32	56.66	4.18%	23,443
Mar 31, 2026	55.65	57.95	55.39	57.90	54.39	6.43%	25,500
Mar 30, 2026	55.12	55.12	54.15	54.40	51.10	-0.38%	40,895
Mar 27, 2026	55.75	56.31	55.01	55.03	51.30	-2.91%	37,273
Mar 26, 2026	58.40	58.40	56.26	56.68	52.84	-4.55%	31,829
Mar 25, 2026	60.00	60.41	58.94	59.38	55.35	0.68%	31,690
Mar 24, 2026	61.34	61.34	58.85	58.98	54.98	-4.70%	47,324