TSX:GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	15.77	16.25	15.77	16.16	16.16	3.19%	1,600
Nov 11, 2026	15.42	15.66	15.42	15.66	15.66	3.16%	401
Nov 10, 2026	15.28	15.30	15.18	15.18	15.18	-0.78%	33,301
Nov 9, 2026	15.53	15.53	15.30	15.30	15.30	1.46%	900
Nov 6, 2026	15.15	15.25	15.05	15.08	15.08	1.62%	35,314
Nov 5, 2026	15.16	15.16	14.51	14.84	14.84	1.57%	21,369
Nov 3, 2026	14.62	14.62	14.60	14.61	14.61	-	1,350
Nov 2, 2026	14.86	14.86	14.61	14.61	14.61	-0.54%	5,023
Oct 30, 2026	14.76	14.87	14.51	14.69	14.69	-1.54%	4,124
Oct 29, 2026	15.21	15.27	14.78	14.92	14.92	-17.07%	31,216
Oct 28, 2026	18.00	18.00	17.84	17.99	17.99	1.98%	11,306
Oct 27, 2026	17.59	17.86	17.38	17.64	17.64	1.38%	15,641
Oct 26, 2026	17.42	17.42	17.40	17.40	17.40	-1.30%	200
Oct 23, 2026	17.83	17.91	17.63	17.63	17.63	-1.40%	6,401
Oct 22, 2026	18.19	18.19	17.74	17.88	17.88	-4.44%	3,220
Oct 21, 2026	18.41	18.72	18.41	18.71	18.71	-1.94%	4,808
Oct 20, 2026	19.35	19.35	18.97	19.08	19.08	-1.75%	7,960
Oct 19, 2026	19.31	19.56	19.31	19.42	19.42	1.46%	901
Oct 16, 2026	19.50	19.50	19.03	19.14	19.14	-3.48%	9,200
Oct 15, 2026	19.33	19.93	19.33	19.83	19.83	0.71%	19,600