VIE:GOOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	309.85	309.85	303.80	303.80	-	-3.25%	-
Jun 2, 2026	313.45	316.90	307.30	314.00	314.00	-1.88%	945
Jun 1, 2026	323.00	323.00	319.50	320.00	320.00	-1.67%	53
May 29, 2026	331.20	331.20	324.60	325.45	325.45	-1.81%	115
May 28, 2026	330.75	331.45	329.70	331.45	331.45	-0.54%	4
May 27, 2026	330.15	333.60	328.40	333.25	333.25	1.32%	78
May 26, 2026	329.10	329.10	326.65	328.90	328.90	-1.04%	111
May 25, 2026	331.60	332.35	330.45	332.35	332.35	0.64%	189
May 22, 2026	332.55	332.55	329.30	330.25	330.25	-0.72%	1
May 21, 2026	330.95	332.65	329.25	332.65	332.65	1.39%	142
May 20, 2026	333.40	335.55	327.50	328.10	328.10	-1.04%	147
May 19, 2026	341.25	341.90	331.55	331.55	331.55	-3.37%	304
May 18, 2026	336.85	343.80	336.00	343.10	343.10	1.21%	218
May 15, 2026	336.00	340.35	335.75	339.00	339.00	0.24%	153
May 14, 2026	341.60	341.85	337.65	338.20	338.20	0.46%	89
May 13, 2026	328.90	336.65	327.00	336.65	336.65	2.56%	57
May 12, 2026	327.30	328.65	326.60	328.25	328.25	-1.01%	127
May 11, 2026	335.20	335.20	330.80	331.60	331.60	-1.31%	77
May 8, 2026	338.00	338.10	335.35	336.00	336.00	0.36%	93
May 7, 2026	337.35	339.60	334.05	334.80	334.80	0.40%	44
May 6, 2026	332.55	334.35	325.00	333.45	333.45	1.38%	347
May 5, 2026	325.85	328.90	325.85	328.90	328.90	1.78%	56
May 4, 2026	327.85	328.10	322.40	323.15	323.15	1.40%	137
Apr 30, 2026	317.65	321.05	311.05	318.70	318.70	6.55%	414
Apr 29, 2026	298.30	299.40	293.30	299.10	299.10	0.61%	175
Apr 28, 2026	297.60	298.80	295.30	297.30	297.30	0.02%	185
Apr 27, 2026	291.90	297.35	291.90	297.25	297.25	2.62%	43
Apr 24, 2026	289.95	289.95	287.20	289.65	289.65	0.07%	13
Apr 23, 2026	287.00	290.05	286.30	289.45	289.45	1.15%	105
Apr 22, 2026	283.05	286.15	283.05	286.15	286.15	0.32%	45
Apr 21, 2026	285.85	286.45	284.35	285.25	285.25	-0.11%	9
Apr 20, 2026	286.45	287.05	285.55	285.55	285.55	0.39%	62
Apr 17, 2026	282.95	284.45	282.40	284.45	284.45	0.18%	8
Apr 16, 2026	285.35	285.55	283.55	283.95	283.95	1.47%	89
Apr 15, 2026	279.80	280.30	279.80	279.85	279.85	0.48%	17
Apr 14, 2026	272.35	278.50	272.35	278.50	278.50	2.81%	5
Apr 13, 2026	268.20	270.90	267.40	270.90	270.90	0.44%	99
Apr 10, 2026	270.35	271.65	269.70	269.70	269.70	0.73%	19
Apr 9, 2026	268.95	268.95	265.10	267.75	267.75	-0.34%	42
Apr 8, 2026	269.70	271.80	268.65	268.65	268.65	4.01%	132
Apr 7, 2026	257.60	260.35	257.50	258.30	258.30	1.59%	105
Apr 2, 2026	250.20	255.65	250.20	254.25	254.25	0.34%	104
Apr 1, 2026	251.10	254.05	249.00	253.40	253.40	4.02%	110
Mar 31, 2026	239.60	243.60	239.60	243.60	243.60	1.99%	1
Mar 30, 2026	238.40	240.10	238.40	238.85	238.85	-0.42%	80
Mar 27, 2026	244.75	244.75	239.75	239.85	239.85	-2.32%	78
Mar 26, 2026	250.15	250.15	245.55	245.55	245.55	-1.98%	125
Mar 25, 2026	252.05	252.50	249.65	250.50	250.50	-0.34%	98
Mar 24, 2026	258.55	258.55	250.05	251.35	251.35	-2.50%	82
Mar 23, 2026	254.75	261.55	254.75	257.80	257.80	-0.96%	268