GoodHaven Fund (GOODX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.07
+0.18 (0.37%)
Jan 13, 2025, 4:00 PM EST
GOODX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.37% |
| Jan 10, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -1.85% |
| Jan 8, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.08% |
| Jan 7, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.06% |
| Jan 6, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.18% |
| Jan 3, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.89% |
| Jan 2, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| Dec 31, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.04% |
| Dec 30, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.30% |
| Dec 27, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.66% |
| Dec 26, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.18% |
| Dec 24, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.69% |
| Dec 23, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 1.76% |
| Dec 20, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.51% |
| Dec 19, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.41% |
| Dec 18, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -2.69% |
| Dec 17, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.57% |
| Dec 16, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.32% |
| Dec 13, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -2.99% |
| Dec 12, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.00 | -0.50% |
| Dec 11, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 51.25 | 0.83% |
| Dec 10, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 50.83 | -0.12% |
| Dec 9, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 50.89 | -0.15% |
| Dec 6, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 50.97 | -0.21% |
| Dec 5, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 51.07 | 0.02% |
| Dec 4, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 51.06 | -0.65% |
| Dec 3, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 51.40 | -0.25% |
| Dec 2, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 51.52 | -0.55% |
| Nov 29, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 51.81 | 0.23% |
| Nov 27, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 51.69 | 0.13% |
| Nov 26, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 51.62 | -0.40% |
| Nov 25, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 51.83 | 0.89% |
| Nov 22, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.37 | 0.63% |
| Nov 21, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.04 | 0.50% |
| Nov 20, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 50.79 | -0.38% |
| Nov 19, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 50.99 | -0.04% |
| Nov 18, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 51.01 | 0.52% |
| Nov 15, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 50.74 | -0.35% |
| Nov 14, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 50.92 | -0.08% |
| Nov 13, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 50.96 | 0.02% |
| Nov 12, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 50.95 | -0.65% |
| Nov 11, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 51.28 | 1.14% |
| Nov 8, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 50.70 | 0.06% |
| Nov 7, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 50.67 | 0.08% |
| Nov 6, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 50.63 | 3.08% |
| Nov 5, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.12 | 0.96% |
| Nov 4, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.65 | 0.02% |
| Nov 1, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 48.64 | 0.02% |
| Oct 31, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 48.63 | -0.86% |
| Oct 30, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.05 | 0.08% |
| Oct 29, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.01 | -0.79% |
| Oct 28, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.40 | 0.46% |
| Oct 25, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.18 | -0.53% |
| Oct 24, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 49.44 | 0.36% |
| Oct 23, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.27 | -0.47% |
| Oct 22, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 49.50 | -0.26% |
| Oct 21, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.63 | -0.94% |
| Oct 18, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 50.10 | 0.02% |
| Oct 17, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 50.09 | -0.06% |
| Oct 16, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.12 | 0.61% |
| Oct 15, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 49.81 | -0.20% |
| Oct 14, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 49.91 | 0.33% |
| Oct 11, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 49.75 | 0.93% |
| Oct 10, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.29 | -0.16% |
| Oct 9, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 49.36 | 0.18% |
| Oct 8, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.28 | 0.02% |
| Oct 7, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.27 | -0.71% |
| Oct 4, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 49.62 | 0.65% |
| Oct 3, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.30 | -0.18% |
| Oct 2, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.38 | 0.32% |
| Oct 1, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.23 | 0.04% |
| Sep 30, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.21 | 0.02% |
| Sep 27, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.20 | 0.72% |
| Sep 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.85 | -0.34% |
| Sep 25, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.01 | -0.73% |
| Sep 24, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 49.37 | -0.08% |
| Sep 23, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.41 | 0.04% |
| Sep 20, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 49.39 | -0.80% |
| Sep 19, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 49.79 | 1.29% |
| Sep 18, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.16 | 0.10% |
| Sep 17, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 49.11 | 0.88% |
| Sep 16, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 48.68 | 0.73% |
| Sep 13, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 48.33 | 0.86% |
| Sep 12, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 47.92 | 0.68% |
| Sep 11, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 47.60 | -0.20% |
| Sep 10, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 47.69 | -0.12% |
| Sep 9, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 47.75 | 0.25% |
| Sep 6, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 47.64 | -1.12% |
| Sep 5, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.17 | -0.68% |
| Sep 4, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 48.50 | -0.08% |
| Sep 3, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 48.54 | -1.66% |
| Aug 30, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 49.36 | 0.70% |
| Aug 29, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.02 | 0.42% |
| Aug 28, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 48.82 | -0.12% |
| Aug 27, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 48.88 | 0.10% |
| Aug 26, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 48.83 | - |
| Aug 23, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 48.83 | 1.88% |
| Aug 22, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 47.93 | -0.08% |
| Aug 21, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 47.97 | 0.41% |
| Aug 20, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 47.77 | -0.47% |