undefined (GOOP)
30.50
0.42 (1.39%)
At close: Jan 30, 2025, 11:23 AM
GOOP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 30.00 | 30.20 | 29.91 | 30.08 | 0.05 | 0.17% | 3,209 |
| Jan 28, 2025 | 29.83 | 30.05 | 29.49 | 30.03 | 0.54 | 1.83% | 8,200 |
| Jan 27, 2025 | 29.86 | 30.19 | 29.45 | 29.49 | -1.23 | -4.00% | 8,905 |
| Jan 24, 2025 | 30.70 | 30.81 | 30.55 | 30.72 | 0.32 | 1.05% | 3,000 |
| Jan 23, 2025 | 30.41 | 30.71 | 30.24 | 30.40 | -0.56 | -1.81% | 4,500 |
| Jan 22, 2025 | 31.13 | 31.16 | 30.87 | 30.96 | 0.10 | 0.32% | 4,621 |
| Jan 21, 2025 | 31.00 | 31.14 | 30.86 | 30.86 | 0.24 | 0.78% | 9,300 |
| Jan 17, 2025 | 30.45 | 30.71 | 30.32 | 30.62 | 0.42 | 1.39% | 3,800 |
| Jan 16, 2025 | 30.45 | 30.45 | 30.20 | 30.20 | -0.34 | -1.11% | 2,600 |
| Jan 15, 2025 | 30.22 | 30.65 | 30.22 | 30.54 | 0.94 | 3.18% | 2,200 |
| Jan 14, 2025 | 29.96 | 29.97 | 29.60 | 29.60 | -0.27 | -0.90% | 1,229 |
| Jan 13, 2025 | 29.97 | 30.00 | 29.58 | 29.87 | -0.14 | -0.47% | 6,134 |
| Jan 10, 2025 | 30.26 | 30.36 | 29.93 | 30.01 | -0.29 | -0.96% | 3,200 |
| Jan 8, 2025 | 29.78 | 30.52 | 29.78 | 30.30 | -0.21 | -0.69% | 4,530 |
| Jan 7, 2025 | 30.76 | 31.03 | 30.51 | 30.51 | -0.11 | -0.36% | 6,925 |
| Jan 6, 2025 | 30.55 | 30.76 | 30.50 | 30.62 | 0.34 | 1.12% | 10,200 |
| Jan 3, 2025 | 30.25 | 30.36 | 30.07 | 30.28 | 0.27 | 0.90% | 17,700 |
| Jan 2, 2025 | 30.20 | 30.25 | 29.92 | 30.01 | 0.04 | 0.13% | 7,400 |
| Dec 31, 2024 | 30.00 | 30.22 | 29.97 | 29.97 | -0.24 | -0.79% | 8,300 |
| Dec 30, 2024 | 30.05 | 30.29 | 29.99 | 30.21 | -0.03 | -0.10% | 17,615 |
| Dec 27, 2024 | 30.32 | 30.37 | 30.12 | 30.24 | -0.26 | -0.85% | 6,810 |
| Dec 26, 2024 | 30.46 | 30.57 | 30.44 | 30.50 | 0.00 | 0.00% | 8,603 |
| Dec 24, 2024 | 30.69 | 30.69 | 30.40 | 30.50 | -0.33 | -1.07% | 4,000 |
| Dec 23, 2024 | 30.62 | 30.89 | 30.49 | 30.83 | 0.34 | 1.12% | 6,346 |
| Dec 20, 2024 | 30.00 | 30.49 | 29.98 | 30.49 | 0.20 | 0.66% | 1,400 |
| Dec 19, 2024 | 30.59 | 30.59 | 30.29 | 30.29 | 0.05 | 0.17% | 3,842 |
| Dec 18, 2024 | 30.68 | 30.87 | 30.20 | 30.24 | -0.56 | -1.82% | 7,300 |
| Dec 17, 2024 | 31.17 | 31.17 | 30.80 | 30.80 | -0.06 | -0.19% | 4,700 |
| Dec 16, 2024 | 30.75 | 31.06 | 30.68 | 30.86 | 0.47 | 1.55% | 12,841 |
| Dec 13, 2024 | 30.49 | 30.59 | 30.39 | 30.39 | -0.18 | -0.59% | 4,224 |
| Dec 12, 2024 | 31.00 | 31.18 | 30.57 | 30.57 | -0.14 | -0.46% | 4,000 |
| Dec 11, 2024 | 30.09 | 30.72 | 30.09 | 30.71 | 0.75 | 2.50% | 4,908 |
| Dec 10, 2024 | 29.88 | 29.96 | 29.58 | 29.96 | 1.06 | 3.67% | 2,922 |
| Dec 9, 2024 | 28.85 | 29.03 | 28.80 | 28.90 | 0.08 | 0.28% | 5,500 |
| Dec 6, 2024 | 28.81 | 28.83 | 28.76 | 28.82 | 0.31 | 1.09% | 4,243 |
| Dec 5, 2024 | 28.78 | 28.85 | 28.51 | 28.51 | -0.26 | -0.90% | 4,545 |
| Dec 4, 2024 | 28.42 | 28.86 | 28.42 | 28.77 | 0.40 | 1.41% | 4,840 |
| Dec 3, 2024 | 28.38 | 28.42 | 28.25 | 28.37 | 0.00 | 0.00% | 4,600 |
| Dec 2, 2024 | 27.96 | 28.43 | 27.96 | 28.37 | 0.40 | 1.43% | 4,809 |
| Nov 29, 2024 | 27.76 | 28.03 | 27.68 | 27.97 | -0.09 | -0.32% | 3,200 |
| Nov 27, 2024 | 27.86 | 28.07 | 27.86 | 28.06 | 0.05 | 0.18% | 2,200 |
| Nov 26, 2024 | 27.84 | 28.06 | 27.84 | 28.01 | 0.27 | 0.97% | 1,800 |
| Nov 25, 2024 | 27.34 | 27.75 | 27.34 | 27.74 | 0.46 | 1.69% | 1,300 |
| Nov 22, 2024 | 27.42 | 27.42 | 27.25 | 27.28 | -0.43 | -1.55% | 2,220 |
| Nov 21, 2024 | 27.69 | 27.77 | 27.10 | 27.71 | -1.25 | -4.32% | 4,800 |
| Nov 20, 2024 | 28.73 | 28.96 | 28.70 | 28.96 | -0.76 | -2.56% | 22,644 |
| Nov 19, 2024 | 29.15 | 29.72 | 29.15 | 29.72 | 0.18 | 0.61% | 2,744 |
| Nov 18, 2024 | 29.70 | 29.70 | 29.32 | 29.54 | 0.19 | 0.65% | 600 |
| Nov 15, 2024 | 29.30 | 29.36 | 29.30 | 29.35 | -0.44 | -1.48% | 1,705 |
| Nov 14, 2024 | 29.62 | 29.79 | 29.62 | 29.79 | -0.34 | -1.13% | 533 |