GoodHaven (GOODX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.04
-0.39 (-0.73%)
Sep 17, 2025, 4:00 PM EDT
GOODX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.11% |
| Sep 15, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.07% |
| Sep 12, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.95% |
| Sep 11, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 1.54% |
| Sep 10, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.15% |
| Sep 9, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.60% |
| Sep 8, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -0.32% |
| Sep 5, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -0.34% |
| Sep 4, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 1.26% |
| Sep 3, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.17% |
| Sep 2, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -0.45% |
| Aug 29, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.08% |
| Aug 28, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.53% |
| Aug 27, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.49% |
| Aug 26, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.25% |
| Aug 25, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -0.45% |
| Aug 22, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 2.43% |
| Aug 21, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.12% |
| Aug 20, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.23% |
| Aug 19, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.47% |
| Aug 18, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -0.08% |
| Aug 15, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.67% |
| Aug 14, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.73% |
| Aug 13, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.69% |
| Aug 12, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.83% |
| Aug 11, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.16% |
| Aug 8, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 1.27% |
| Aug 7, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.59% |
| Aug 6, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.26% |
| Aug 5, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.50% |
| Aug 4, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.26% |
| Aug 1, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.75% |
| Jul 31, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -1.50% |
| Jul 30, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -0.77% |
| Jul 29, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.08% |
| Jul 28, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.12% |
| Jul 25, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0.25% |
| Jul 24, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.21% |
| Jul 23, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.99% |
| Jul 22, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.30% |
| Jul 21, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.26% |
| Jul 18, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.06% |
| Jul 17, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.79% |
| Jul 16, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.66% |
| Jul 15, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -1.75% |
| Jul 14, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.29% |
| Jul 11, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.49% |
| Jul 10, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.49% |
| Jul 9, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.69% |
| Jul 8, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.40% |