GOOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.93	35.93	35.40	35.68	35.68	-0.86%	13,152
Mar 4, 2026	35.80	36.30	35.80	35.99	35.99	-0.17%	10,685
Mar 3, 2026	35.58	36.05	35.30	36.05	36.05	-1.07%	21,481
Mar 2, 2026	36.00	36.70	35.81	36.44	36.44	-1.78%	9,579
Feb 27, 2026	36.06	37.15	36.06	37.10	37.10	1.28%	17,581
Feb 26, 2026	37.41	37.41	35.97	36.63	36.63	-1.69%	8,751
Feb 25, 2026	37.12	37.26	36.88	37.26	37.26	0.57%	6,434
Feb 24, 2026	37.20	37.20	36.56	37.05	37.05	-0.38%	16,052
Feb 23, 2026	37.97	38.00	37.01	37.19	37.19	-1.17%	10,744
Feb 20, 2026	35.91	37.68	35.91	37.63	37.63	4.53%	25,067
Feb 19, 2026	35.89	36.23	35.65	36.00	36.00	-0.14%	6,860
Feb 18, 2026	35.79	36.15	35.77	36.05	36.05	-0.52%	25,030
Feb 17, 2026	36.16	36.54	35.66	36.24	35.79	-1.31%	46,906
Feb 13, 2026	37.00	37.00	36.66	36.72	36.26	-1.37%	24,860
Feb 12, 2026	37.52	37.99	37.20	37.23	36.77	-0.56%	10,711
Feb 11, 2026	38.70	39.07	37.34	37.44	36.98	-3.18%	32,851
Feb 10, 2026	39.06	39.22	38.12	38.67	38.19	-1.55%	16,647
Feb 9, 2026	38.84	39.77	38.83	39.28	38.79	0.46%	16,186
Feb 6, 2026	39.91	39.91	38.94	39.10	38.61	-3.21%	22,767
Feb 5, 2026	38.55	40.40	37.05	40.40	39.89	-0.36%	34,286
Feb 4, 2026	42.08	42.08	40.00	40.54	40.04	-2.36%	17,821
Feb 3, 2026	42.71	42.71	41.10	41.52	41.00	-1.26%	22,511
Feb 2, 2026	41.04	42.08	41.04	42.05	41.53	1.69%	28,689
Jan 30, 2026	40.55	41.38	40.55	41.35	40.84	0.29%	14,226
Jan 29, 2026	41.28	41.28	39.71	41.23	40.72	0.56%	18,190
Jan 28, 2026	40.98	41.07	40.52	41.00	40.49	0.54%	18,388
Jan 27, 2026	40.93	41.07	40.70	40.78	40.27	0.79%	10,887
Jan 26, 2026	39.78	40.81	39.78	40.46	39.96	1.45%	19,850
Jan 23, 2026	40.41	40.74	39.84	39.88	39.39	-0.65%	22,372
Jan 22, 2026	40.78	40.78	40.03	40.14	39.64	0.43%	20,512
Jan 21, 2026	38.99	40.44	38.75	39.97	39.47	1.42%	31,009
Jan 20, 2026	39.25	40.19	39.25	39.41	38.48	-3.05%	23,991
Jan 16, 2026	41.05	41.05	40.44	40.65	39.69	-0.61%	18,864
Jan 15, 2026	41.65	41.65	40.85	40.90	39.93	-1.05%	29,054
Jan 14, 2026	41.12	41.46	40.63	41.33	40.35	0.03%	11,911
Jan 13, 2026	41.37	41.85	41.25	41.32	40.34	1.35%	15,294
Jan 12, 2026	40.16	40.97	40.08	40.77	39.80	0.64%	20,064
Jan 9, 2026	40.50	40.59	40.33	40.51	39.55	0.72%	27,721
Jan 8, 2026	40.54	40.54	39.84	40.22	39.27	0.85%	17,222
Jan 7, 2026	39.22	40.05	39.22	39.88	38.94	1.96%	17,802
Jan 6, 2026	39.34	39.69	38.91	39.11	38.19	-0.51%	13,363
Jan 5, 2026	39.40	39.50	39.20	39.32	38.38	0.27%	33,247
Jan 2, 2026	39.31	39.69	38.70	39.21	38.28	0.54%	27,767
Dec 31, 2025	39.02	39.10	38.92	39.00	38.08	-0.18%	8,027
Dec 30, 2025	38.90	39.18	38.90	39.07	38.14	0.13%	10,796
Dec 29, 2025	38.82	39.02	38.63	39.02	38.10	0.23%	14,342
Dec 26, 2025	39.08	39.11	38.73	38.93	38.01	-0.10%	18,001
Dec 24, 2025	38.98	38.98	38.70	38.97	38.05	0.03%	11,938
Dec 23, 2025	38.45	38.99	38.45	38.96	38.04	1.19%	17,593
Dec 22, 2025	38.51	38.52	38.11	38.50	37.59	1.29%	14,562
Dec 19, 2025	37.71	38.01	37.57	38.01	37.11	1.17%	9,545
Dec 18, 2025	37.57	37.77	37.32	37.57	36.68	1.98%	13,220
Dec 17, 2025	38.00	38.00	36.84	36.84	35.97	-4.33%	30,401
Dec 16, 2025	38.59	38.67	38.13	38.51	37.21	-0.56%	22,042
Dec 15, 2025	39.15	39.15	38.40	38.73	37.42	-0.12%	14,641
Dec 12, 2025	39.48	39.48	38.43	38.77	37.46	-1.26%	9,255
Dec 11, 2025	39.71	39.71	38.81	39.27	37.94	-2.35%	14,862
Dec 10, 2025	39.93	40.21	39.65	40.21	38.85	1.16%	13,517
Dec 9, 2025	39.22	39.89	39.22	39.75	38.41	1.17%	12,676
Dec 8, 2025	40.18	40.18	39.03	39.29	37.96	-2.08%	16,797
Dec 5, 2025	40.00	40.36	39.97	40.13	38.77	1.10%	9,259
Dec 4, 2025	40.18	40.18	39.33	39.69	38.35	-0.80%	6,640
Dec 3, 2025	39.33	40.19	39.28	40.01	38.66	1.47%	23,864
Dec 2, 2025	39.35	39.62	39.21	39.43	38.10	0.36%	16,764
Dec 1, 2025	39.61	39.68	39.14	39.29	37.96	-1.55%	25,269
Nov 28, 2025	40.40	40.40	39.49	39.91	38.56	0.20%	24,213
Nov 26, 2025	39.95	39.95	39.60	39.83	38.48	-0.54%	13,427
Nov 25, 2025	40.32	40.32	39.66	40.05	38.69	1.04%	15,001
Nov 24, 2025	39.08	39.64	39.07	39.64	38.30	4.97%	17,810
Nov 21, 2025	37.67	37.83	37.54	37.76	36.48	1.58%	27,374
Nov 20, 2025	37.85	37.90	37.09	37.17	35.92	-0.26%	14,053
Nov 19, 2025	36.71	37.73	36.71	37.27	36.01	1.10%	8,833
Nov 18, 2025	37.36	37.60	36.47	36.87	35.23	-0.52%	8,147
Nov 17, 2025	37.24	38.15	36.91	37.06	35.42	3.29%	12,746
Nov 14, 2025	35.31	36.14	35.21	35.88	34.29	-0.48%	9,232
Nov 13, 2025	37.05	37.05	36.01	36.05	34.45	-2.96%	8,685
Nov 12, 2025	37.53	37.53	36.81	37.15	35.50	-0.70%	7,027
Nov 11, 2025	37.25	37.41	37.17	37.41	35.75	0.45%	7,178
Nov 10, 2025	37.00	37.28	36.92	37.24	35.59	3.19%	5,845
Nov 7, 2025	36.76	36.76	35.71	36.09	34.49	-2.29%	3,323
Nov 6, 2025	36.84	37.20	36.46	36.94	35.30	0.29%	7,067
Nov 5, 2025	36.23	36.94	36.00	36.83	35.20	2.31%	7,562
Nov 4, 2025	35.91	36.33	35.90	36.00	34.40	-1.91%	5,788
Nov 3, 2025	37.99	37.99	36.37	36.70	35.08	0.77%	7,009
Oct 31, 2025	36.74	36.80	36.17	36.42	34.81	-0.11%	6,124
Oct 30, 2025	37.60	37.66	36.41	36.46	34.84	2.47%	19,579
Oct 29, 2025	34.52	35.58	34.52	35.58	34.00	2.68%	11,066
Oct 28, 2025	34.90	34.90	34.51	34.65	33.11	-0.80%	7,459
Oct 27, 2025	34.49	34.93	34.26	34.93	33.38	3.71%	17,864
Oct 24, 2025	33.23	33.84	33.21	33.68	32.18	3.07%	6,364
Oct 23, 2025	32.76	32.94	32.68	32.68	31.23	0.52%	10,002
Oct 22, 2025	32.87	32.98	32.27	32.51	31.07	-0.77%	9,886
Oct 21, 2025	33.31	33.31	32.08	32.76	30.92	-2.05%	9,580
Oct 20, 2025	33.27	33.47	33.27	33.44	31.57	1.34%	6,232
Oct 17, 2025	32.96	33.04	32.88	33.00	31.15	0.12%	3,308
Oct 16, 2025	33.11	33.11	32.85	32.96	31.11	0.33%	9,707
Oct 15, 2025	32.81	32.95	32.63	32.85	31.01	1.05%	2,671
Oct 14, 2025	32.00	32.55	32.00	32.51	30.69	0.40%	2,906
Oct 13, 2025	32.02	32.38	32.02	32.38	30.57	2.53%	2,608
Oct 10, 2025	31.90	32.44	31.58	31.58	29.81	-1.89%	4,963