GOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	12.10	12.13	11.57	11.67	11.67	-3.31%	180,041
Jun 18, 2025	12.24	12.25	12.06	12.07	12.07	-1.07%	56,770
Jun 17, 2025	12.15	12.29	12.14	12.20	12.20	-0.25%	65,036
Jun 16, 2025	12.11	12.25	12.11	12.23	12.23	0.91%	112,478
Jun 13, 2025	11.92	12.25	11.92	12.12	12.12	-0.08%	166,912
Jun 12, 2025	12.16	12.20	12.08	12.13	12.13	-4.11%	120,207
Jun 11, 2025	12.78	12.78	12.61	12.65	12.25	-0.39%	145,432
Jun 10, 2025	12.60	12.77	12.53	12.70	12.30	0.95%	199,132
Jun 9, 2025	12.50	12.59	12.50	12.58	12.18	2.11%	175,181
Jun 6, 2025	12.28	12.43	12.28	12.32	11.93	0.98%	619,558
Jun 5, 2025	12.25	12.30	12.15	12.20	11.81	0.49%	101,658
Jun 4, 2025	12.05	12.18	12.05	12.14	11.76	0.91%	67,338
Jun 3, 2025	12.13	12.18	11.97	12.03	11.65	-1.64%	162,995
Jun 2, 2025	12.17	12.25	12.12	12.23	11.84	-0.81%	101,646
May 30, 2025	12.32	12.39	12.09	12.33	11.94	-	74,693
May 29, 2025	12.51	12.51	12.29	12.33	11.94	-0.32%	40,356
May 28, 2025	12.42	12.54	12.35	12.37	11.98	-0.40%	52,288
May 27, 2025	12.22	12.42	12.22	12.42	12.03	2.73%	118,129
May 23, 2025	12.07	12.20	12.07	12.09	11.71	-1.55%	132,339
May 22, 2025	12.43	12.55	12.27	12.28	11.89	0.41%	682,170
May 21, 2025	11.93	12.43	11.93	12.23	11.84	2.34%	227,503
May 20, 2025	12.09	12.19	11.91	11.95	11.57	-1.32%	118,340
May 19, 2025	11.98	12.12	11.95	12.11	11.73	0.58%	541,571
May 16, 2025	12.06	12.14	12.04	12.04	11.66	0.33%	153,233
May 15, 2025	12.08	12.08	11.94	12.00	11.62	-2.99%	209,812
May 14, 2025	12.18	12.46	12.15	12.37	11.64	2.06%	186,267
May 13, 2025	12.12	12.18	11.93	12.12	11.41	0.58%	152,215
May 12, 2025	12.05	12.09	11.96	12.05	11.34	2.47%	277,355
May 9, 2025	11.89	11.90	11.74	11.76	11.07	-0.59%	173,450
May 8, 2025	11.90	11.95	11.77	11.83	11.13	1.28%	193,564
May 7, 2025	12.59	12.62	11.41	11.68	10.99	-6.86%	359,363
May 6, 2025	12.49	12.59	12.43	12.54	11.80	-0.40%	50,265
May 5, 2025	12.53	12.65	12.51	12.59	11.85	0.16%	62,942
May 2, 2025	12.44	12.59	12.40	12.57	11.83	1.78%	87,620
May 1, 2025	12.26	12.37	12.18	12.35	11.62	1.56%	64,924
Apr 30, 2025	12.11	12.16	11.90	12.16	11.45	-0.65%	35,592
Apr 29, 2025	12.25	12.25	12.04	12.24	11.52	0.25%	48,808
Apr 28, 2025	12.28	12.33	12.11	12.21	11.49	-0.41%	35,083
Apr 25, 2025	12.33	12.33	12.23	12.26	11.54	3.46%	107,818
Apr 24, 2025	11.77	11.89	11.70	11.85	11.15	1.37%	87,795
Apr 23, 2025	11.73	11.80	11.59	11.69	11.00	2.01%	49,963
Apr 22, 2025	11.22	11.47	11.22	11.46	10.79	2.69%	87,528
Apr 21, 2025	11.30	11.30	11.08	11.16	10.50	-2.11%	405,670
Apr 17, 2025	11.55	11.57	11.25	11.40	10.73	-4.36%	48,320
Apr 16, 2025	11.92	12.08	11.76	11.92	10.86	-1.65%	111,784
Apr 15, 2025	12.28	12.28	12.03	12.12	11.05	-0.98%	89,551
Apr 14, 2025	12.26	12.33	12.13	12.24	11.16	1.07%	156,803
Apr 11, 2025	11.83	12.11	11.81	12.11	11.04	2.63%	114,655
Apr 10, 2025	11.97	11.97	11.56	11.80	10.75	-1.83%	51,123
Apr 9, 2025	11.11	12.03	11.11	12.02	10.96	7.42%	81,026