GOOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	61.12	62.04	60.97	61.84	61.84	1.70%	23,170
Aug 20, 2026	60.91	61.45	60.40	60.80	60.80	-1.78%	16,096
Aug 19, 2026	61.16	61.96	60.94	61.90	61.90	0.40%	22,913
Aug 18, 2026	61.12	61.75	61.06	61.65	61.65	0.11%	14,644
Aug 17, 2026	61.92	61.99	61.14	61.59	61.59	-0.84%	35,137
Aug 14, 2026	62.74	63.33	62.10	62.50	62.11	-0.01%	21,363
Aug 13, 2026	62.14	62.74	62.01	62.51	62.12	0.69%	15,826
Aug 12, 2026	62.65	62.65	61.34	62.08	61.69	0.23%	35,360
Aug 11, 2026	64.79	64.79	61.94	61.94	61.55	-4.50%	28,816
Aug 10, 2026	64.59	64.86	63.91	64.86	64.45	1.12%	15,038
Aug 7, 2026	65.24	65.53	64.64	64.71	63.74	-1.37%	29,785
Aug 6, 2026	66.80	67.00	65.50	65.61	64.62	-1.64%	21,474
Aug 5, 2026	71.11	71.11	66.10	66.71	65.70	-4.71%	49,678
Aug 4, 2026	67.66	70.58	67.66	70.00	68.95	1.29%	44,487
Aug 3, 2026	67.21	69.84	67.00	69.11	68.07	5.51%	34,313
Jul 31, 2026	62.18	65.79	62.18	65.64	64.52	7.98%	30,780
Jul 30, 2026	60.92	61.05	60.00	60.79	59.75	-0.59%	32,189
Jul 29, 2026	60.97	62.58	60.31	61.15	60.10	0.83%	20,594
Jul 28, 2026	59.19	61.18	58.70	60.65	59.61	2.60%	34,724
Jul 27, 2026	58.65	59.99	58.65	59.11	58.10	2.79%	34,378
Jul 24, 2026	57.71	58.83	57.48	57.85	56.52	0.35%	29,859
Jul 23, 2026	58.49	58.88	56.96	57.65	56.33	-8.49%	80,172
Jul 22, 2026	64.00	64.53	63.00	63.00	61.55	-1.76%	26,694
Jul 21, 2026	65.12	65.12	64.13	64.13	62.66	-1.72%	16,115
Jul 20, 2026	64.74	66.75	64.74	65.25	63.75	1.81%	23,955
Jul 17, 2026	64.22	64.82	63.24	64.52	62.62	-2.35%	30,483
Jul 16, 2026	70.51	70.66	65.83	66.07	64.12	-5.42%	27,796
Jul 15, 2026	68.11	70.31	67.89	69.85	67.80	3.65%	20,387
Jul 14, 2026	65.58	67.40	65.58	67.39	65.41	2.45%	13,188
Jul 13, 2026	66.74	66.91	65.62	65.78	63.85	-1.60%	22,676
Jul 10, 2026	67.77	67.77	66.63	67.47	64.89	-0.61%	22,986
Jul 9, 2026	66.95	67.89	66.37	67.89	65.29	-1.17%	23,019
Jul 8, 2026	69.03	69.57	67.63	68.69	66.06	-1.62%	20,887
Jul 7, 2026	70.00	71.00	69.34	69.82	67.14	0.13%	24,887
Jul 6, 2026	68.63	69.90	67.80	69.73	67.06	2.05%	21,792
Jul 2, 2026	68.03	69.16	66.87	68.48	65.71	-0.20%	25,089
Jul 1, 2026	68.16	68.69	67.75	68.62	65.85	1.22%	15,154
Jun 30, 2026	67.00	67.99	66.25	67.79	65.05	1.53%	18,203
Jun 29, 2026	64.09	67.01	64.09	66.77	64.07	6.16%	19,754
Jun 26, 2026	64.28	65.82	63.47	63.47	60.36	-2.44%	29,686
Jun 25, 2026	63.78	65.34	63.44	65.06	61.87	-0.49%	22,108
Jun 24, 2026	66.39	67.13	65.26	65.38	62.17	-0.79%	17,201
Jun 23, 2026	64.41	66.51	64.41	65.90	62.67	-0.99%	31,229
Jun 22, 2026	68.60	68.73	64.88	66.56	63.29	-6.40%	65,813
Jun 18, 2026	71.17	71.53	69.40	71.52	67.62	1.59%	21,742
Jun 17, 2026	71.49	71.74	70.15	70.40	66.57	-3.06%	24,658
Jun 16, 2026	71.56	72.77	71.46	72.62	68.67	1.20%	17,780
Jun 15, 2026	71.24	72.41	71.17	71.76	67.85	3.33%	27,652
Jun 12, 2026	69.95	71.49	69.44	69.84	65.67	0.67%	20,112
Jun 11, 2026	69.17	69.59	66.94	69.37	65.23	0.17%	36,595