GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.00	40.36	39.97	40.13	40.12	1.10%	9,256
Dec 4, 2025	40.18	40.18	39.33	39.69	39.69	-0.80%	6,640
Dec 3, 2025	39.33	40.19	39.28	40.01	40.01	1.47%	23,864
Dec 2, 2025	39.35	39.62	39.21	39.43	39.43	0.36%	16,764
Dec 1, 2025	39.61	39.68	39.14	39.29	39.29	-1.55%	25,269
Nov 28, 2025	40.40	40.40	39.49	39.91	39.91	0.20%	24,213
Nov 26, 2025	39.95	39.95	39.60	39.83	39.83	-0.54%	13,427
Nov 25, 2025	40.32	40.32	39.66	40.05	40.05	1.04%	15,001
Nov 24, 2025	39.08	39.64	39.07	39.64	39.64	4.97%	17,810
Nov 21, 2025	37.67	37.83	37.54	37.76	37.76	1.58%	27,374
Nov 20, 2025	37.85	37.90	37.09	37.17	37.17	-0.26%	14,053
Nov 19, 2025	36.71	37.73	36.71	37.27	37.27	1.10%	8,833
Nov 18, 2025	37.36	37.60	36.47	36.87	36.47	-0.52%	8,147
Nov 17, 2025	37.24	38.15	36.91	37.06	36.66	3.29%	12,746
Nov 14, 2025	35.31	36.14	35.21	35.88	35.49	-0.48%	9,232
Nov 13, 2025	37.05	37.05	36.01	36.05	35.66	-2.96%	8,685
Nov 12, 2025	37.53	37.53	36.81	37.15	36.74	-0.70%	7,027
Nov 11, 2025	37.25	37.41	37.17	37.41	37.00	0.45%	7,178
Nov 10, 2025	37.00	37.28	36.92	37.24	36.84	3.19%	5,845
Nov 7, 2025	36.76	36.76	35.71	36.09	35.70	-2.29%	3,323
Nov 6, 2025	36.84	37.20	36.46	36.94	36.54	0.29%	7,067
Nov 5, 2025	36.23	36.94	36.00	36.83	36.43	2.31%	7,562
Nov 4, 2025	35.91	36.33	35.90	36.00	35.61	-1.91%	5,788
Nov 3, 2025	37.99	37.99	36.37	36.70	36.30	0.77%	7,009
Oct 31, 2025	36.74	36.80	36.17	36.42	36.02	-0.11%	6,124
Oct 30, 2025	37.60	37.66	36.41	36.46	36.06	2.47%	19,579
Oct 29, 2025	34.52	35.58	34.52	35.58	35.19	2.68%	11,066
Oct 28, 2025	34.90	34.90	34.51	34.65	34.27	-0.80%	7,459
Oct 27, 2025	34.49	34.93	34.26	34.93	34.55	3.71%	17,864
Oct 24, 2025	33.23	33.84	33.21	33.68	33.31	3.07%	6,364
Oct 23, 2025	32.76	32.94	32.68	32.68	32.32	0.52%	10,002
Oct 22, 2025	32.87	32.98	32.27	32.51	32.15	-0.77%	9,886
Oct 21, 2025	33.31	33.31	32.08	32.76	32.01	-2.05%	9,580
Oct 20, 2025	33.27	33.47	33.27	33.44	32.68	1.34%	6,232
Oct 17, 2025	32.96	33.04	32.88	33.00	32.24	0.12%	3,308
Oct 16, 2025	33.11	33.11	32.85	32.96	32.20	0.33%	9,707
Oct 15, 2025	32.81	32.95	32.63	32.85	32.10	1.05%	2,671
Oct 14, 2025	32.00	32.55	32.00	32.51	31.76	0.40%	2,906
Oct 13, 2025	32.02	32.38	32.02	32.38	31.64	2.53%	2,608
Oct 10, 2025	31.90	32.44	31.58	31.58	30.86	-1.89%	4,963
Oct 9, 2025	32.92	32.92	31.95	32.19	31.45	-1.29%	6,771
Oct 8, 2025	32.56	32.61	32.52	32.61	31.86	0.04%	2,537
Oct 7, 2025	32.76	32.76	32.60	32.60	31.85	-0.76%	1,843
Oct 6, 2025	32.27	32.91	32.27	32.85	32.09	1.31%	25,514
Oct 3, 2025	32.36	32.52	32.08	32.42	31.68	-0.18%	3,668
Oct 2, 2025	32.33	32.57	32.20	32.48	31.74	0.50%	4,344
Oct 1, 2025	31.90	32.40	31.76	32.32	31.58	0.87%	7,211
Sep 30, 2025	31.75	32.04	31.75	32.04	31.31	-0.19%	3,170
Sep 29, 2025	32.50	32.66	32.05	32.10	31.37	-0.56%	4,382
Sep 26, 2025	32.73	32.73	32.28	32.28	31.54	0.10%	3,302