GOOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	81.44	81.85	81.33	81.06	-	-1.83%	7,433
May 13, 2026	78.52	82.57	78.17	82.57	82.57	5.03%	40,348
May 12, 2026	78.95	78.95	77.72	78.61	78.61	-0.51%	43,961
May 11, 2026	80.16	81.24	78.97	79.01	79.01	-4.75%	83,750
May 8, 2026	82.04	83.03	81.69	82.95	82.27	0.67%	34,217
May 7, 2026	82.42	82.42	81.00	82.40	81.72	0.16%	20,902
May 6, 2026	81.04	82.47	80.90	82.27	81.59	3.35%	24,417
May 5, 2026	79.01	80.67	78.94	79.60	78.94	1.39%	31,257
May 4, 2026	78.94	79.33	77.75	78.51	77.86	-1.62%	28,408
May 1, 2026	79.83	79.83	77.95	79.80	78.66	0.35%	40,461
Apr 30, 2026	76.65	79.65	74.83	79.52	78.38	12.19%	61,373
Apr 29, 2026	70.23	72.20	69.78	70.88	69.86	-0.06%	26,711
Apr 28, 2026	70.84	71.29	70.19	70.92	69.91	-0.26%	15,252
Apr 27, 2026	70.08	71.81	69.22	71.11	70.09	1.35%	35,484
Apr 24, 2026	69.01	70.35	68.00	70.16	68.58	1.62%	68,003
Apr 23, 2026	68.89	69.50	68.38	69.04	67.48	-0.19%	17,925
Apr 22, 2026	68.58	69.20	68.08	69.17	67.61	2.97%	25,759
Apr 21, 2026	68.79	69.00	67.09	67.17	65.66	-1.81%	16,064
Apr 20, 2026	69.25	69.25	68.31	68.41	66.87	-2.55%	23,075
Apr 17, 2026	69.36	70.31	68.91	70.20	68.08	1.98%	28,047
Apr 16, 2026	69.50	69.63	68.50	68.84	66.76	-0.39%	20,256
Apr 15, 2026	67.90	69.11	67.57	69.11	67.02	1.62%	21,043
Apr 14, 2026	65.33	68.01	65.33	68.01	65.96	5.21%	25,120
Apr 13, 2026	64.10	65.51	63.48	64.64	62.69	-0.06%	40,536
Apr 10, 2026	65.36	65.78	64.60	64.68	62.20	-0.49%	22,097
Apr 9, 2026	64.61	65.23	63.27	65.00	62.51	0.43%	24,226
Apr 8, 2026	65.42	65.96	64.31	64.72	62.24	4.56%	29,536
Apr 7, 2026	61.19	61.90	60.11	61.90	59.53	2.31%	19,244
Apr 6, 2026	59.82	60.74	59.67	60.50	58.18	1.32%	14,140
Apr 2, 2026	58.71	60.18	58.49	59.71	57.27	-1.01%	16,463
Apr 1, 2026	58.57	60.88	58.57	60.32	57.86	4.18%	23,443
Mar 31, 2026	55.65	57.95	55.39	57.90	55.53	6.43%	25,500
Mar 30, 2026	55.12	55.12	54.15	54.40	52.18	-1.14%	40,895
Mar 27, 2026	55.75	56.31	55.01	55.03	52.38	-2.91%	37,273
Mar 26, 2026	58.40	58.40	56.26	56.68	53.95	-4.55%	31,829
Mar 25, 2026	60.00	60.41	58.94	59.38	56.52	0.68%	31,690
Mar 24, 2026	61.34	61.34	58.85	58.98	56.14	-4.70%	47,324
Mar 23, 2026	62.01	62.81	61.78	61.89	58.91	-0.80%	43,132
Mar 20, 2026	63.61	63.61	61.50	62.39	58.92	-1.95%	172,541
Mar 19, 2026	63.15	63.94	62.69	63.63	60.09	-0.45%	40,766
Mar 18, 2026	64.34	65.17	63.83	63.92	60.37	-1.34%	23,695
Mar 17, 2026	63.57	64.79	63.36	64.79	61.19	2.29%	21,574
Mar 16, 2026	62.95	63.60	62.78	63.34	59.82	0.72%	22,072
Mar 13, 2026	63.98	64.21	62.50	62.89	59.09	-0.41%	56,912
Mar 12, 2026	64.14	64.34	62.76	63.15	59.34	-2.14%	26,118
Mar 11, 2026	64.12	65.03	64.01	64.53	60.64	0.39%	17,985
Mar 10, 2026	63.62	64.61	63.62	64.28	60.40	0.59%	38,717
Mar 9, 2026	60.79	63.90	60.79	63.90	60.04	2.62%	32,587
Mar 6, 2026	61.50	62.71	61.26	62.27	58.12	-1.30%	30,221
Mar 5, 2026	63.67	63.67	62.23	63.09	58.88	-0.88%	53,926