GoodHaven Fund (GOODX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.32
+0.65 (1.36%)
May 8, 2025, 4:00 PM EDT
GOODX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.10% |
| May 8, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 1.36% |
| May 7, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.15% |
| May 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.75% |
| May 5, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.34% |
| May 2, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 2.29% |
| May 1, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.02% |
| Apr 30, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.36% |
| Apr 29, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.08% |
| Apr 28, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.25% |
| Apr 25, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Apr 24, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 1.89% |
| Apr 23, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.08% |
| Apr 22, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 2.81% |
| Apr 21, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.94% |
| Apr 17, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.48% |
| Apr 16, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.13% |
| Apr 15, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.20% |
| Apr 14, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.12% |
| Apr 11, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1.40% |
| Apr 10, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -3.11% |
| Apr 9, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 6.64% |
| Apr 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.23% |
| Apr 7, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -1.04% |
| Apr 4, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -5.85% |
| Apr 3, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -5.00% |
| Apr 2, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.96% |
| Apr 1, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.47% |
| Mar 31, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.43% |
| Mar 28, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -1.87% |
| Mar 27, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.66% |
| Mar 26, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.68% |
| Mar 25, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.10% |
| Mar 24, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 1.91% |
| Mar 21, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.48% |
| Mar 20, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.12% |
| Mar 19, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.94% |
| Mar 18, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.14% |
| Mar 17, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 2.23% |
| Mar 14, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 2.11% |
| Mar 13, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -1.10% |
| Mar 12, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.08% |
| Mar 11, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.44% |
| Mar 10, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -1.49% |
| Mar 7, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.17% |
| Mar 6, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.80% |
| Mar 5, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.77% |
| Mar 4, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -2.13% |
| Mar 3, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.42% |
| Feb 28, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.83% |