GOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.87	12.97	12.58	12.62	12.62	-1.94%	552,425
Jun 25, 2026	12.70	12.96	12.62	12.87	12.87	-0.42%	523,293
Jun 24, 2026	13.13	13.28	12.90	13.00	12.92	-0.15%	681,925
Jun 23, 2026	12.85	13.14	12.80	13.02	12.94	-0.99%	529,563
Jun 22, 2026	13.46	13.48	12.87	13.15	13.07	-4.57%	1,040,090
Jun 18, 2026	13.74	13.81	13.52	13.78	13.70	0.98%	557,158
Jun 17, 2026	13.92	13.95	13.70	13.73	13.57	-1.93%	523,531
Jun 16, 2026	13.87	14.07	13.83	14.00	13.83	0.94%	590,810
Jun 15, 2026	13.80	14.00	13.80	13.87	13.70	1.84%	1,002,129
Jun 12, 2026	13.71	13.82	13.46	13.62	13.46	-	510,218
Jun 11, 2026	13.54	13.62	13.16	13.62	13.46	0.75%	850,317
Jun 10, 2026	13.86	13.97	13.57	13.60	13.36	-1.81%	554,187
Jun 9, 2026	13.95	14.08	13.61	13.85	13.60	0.22%	446,094
Jun 8, 2026	13.83	13.90	13.72	13.82	13.57	-1.14%	552,470
Jun 5, 2026	13.94	14.06	13.81	13.98	13.73	-0.71%	551,844
Jun 4, 2026	13.68	14.12	13.64	14.08	13.83	3.03%	525,041
Jun 3, 2026	13.80	13.98	13.71	13.75	13.42	-0.65%	958,917
Jun 2, 2026	14.05	14.26	13.71	13.84	13.51	-3.62%	1,192,108
Jun 1, 2026	14.31	14.42	14.25	14.36	14.02	-0.83%	806,044
May 29, 2026	14.65	14.68	14.42	14.48	14.13	-1.90%	852,274
May 28, 2026	14.70	14.80	14.61	14.76	14.41	0.48%	425,022
May 27, 2026	14.81	14.97	14.78	14.84	14.34	-0.27%	562,445
May 26, 2026	14.74	14.88	14.65	14.88	14.38	1.50%	841,666
May 22, 2026	14.76	14.82	14.60	14.66	14.16	-0.81%	477,508
May 21, 2026	14.76	14.93	14.64	14.78	14.28	-0.33%	648,351
May 20, 2026	14.99	15.16	14.79	15.01	14.33	0.33%	1,021,343
May 19, 2026	15.29	15.29	14.89	14.96	14.28	-1.84%	1,554,891
May 18, 2026	15.23	15.59	15.17	15.24	14.55	-	545,002
May 15, 2026	15.23	15.29	15.09	15.24	14.55	-0.59%	398,676
May 14, 2026	15.19	15.39	15.18	15.33	14.63	-0.37%	504,567
May 13, 2026	15.01	15.65	15.01	15.63	14.69	3.24%	827,214
May 12, 2026	15.15	15.16	14.96	15.14	14.23	-0.26%	716,482
May 11, 2026	15.40	15.46	15.15	15.18	14.26	-2.57%	1,118,273
May 8, 2026	15.50	15.61	15.41	15.58	14.64	0.65%	460,488
May 7, 2026	15.59	15.59	15.33	15.48	14.55	0.11%	669,571
May 6, 2026	15.69	15.84	15.63	15.76	14.53	1.55%	960,920
May 5, 2026	15.40	15.65	15.38	15.52	14.31	1.11%	456,347
May 4, 2026	15.39	15.46	15.26	15.35	14.15	-0.58%	343,465
May 1, 2026	15.34	15.46	15.23	15.44	14.23	-0.06%	446,391
Apr 30, 2026	15.03	15.48	14.75	15.45	14.24	7.93%	866,658
Apr 29, 2026	14.47	14.70	14.33	14.54	13.20	0.41%	464,436
Apr 28, 2026	14.42	14.58	14.37	14.48	13.14	-0.34%	272,749
Apr 27, 2026	14.41	14.62	14.27	14.53	13.19	1.40%	514,849
Apr 24, 2026	14.11	14.35	13.99	14.33	13.01	1.42%	437,937
Apr 23, 2026	14.18	14.18	14.01	14.13	12.83	0.29%	284,926
Apr 22, 2026	14.15	14.23	14.07	14.21	12.79	2.08%	209,607
Apr 21, 2026	14.16	14.19	13.91	13.92	12.53	-1.28%	1,597,754
Apr 20, 2026	14.19	14.22	14.08	14.10	12.69	-0.91%	241,889
Apr 17, 2026	14.11	14.29	14.08	14.23	12.81	1.35%	360,465
Apr 16, 2026	14.19	14.19	14.02	14.04	12.63	-0.62%	197,610
Apr 15, 2026	14.07	14.22	14.00	14.22	12.71	1.35%	390,704
Apr 14, 2026	13.80	14.07	13.76	14.03	12.54	2.63%	348,300
Apr 13, 2026	13.51	13.70	13.50	13.67	12.22	1.03%	198,032
Apr 10, 2026	13.64	13.70	13.52	13.53	12.10	-0.59%	258,994
Apr 9, 2026	13.44	13.63	13.33	13.61	12.17	0.71%	299,510
Apr 8, 2026	13.72	13.80	13.56	13.60	12.08	2.95%	391,805
Apr 7, 2026	13.11	13.24	12.98	13.21	11.74	0.92%	264,191
Apr 6, 2026	12.90	13.09	12.90	13.09	11.63	1.59%	224,999
Apr 2, 2026	12.66	12.95	12.66	12.89	11.45	-0.59%	364,248
Apr 1, 2026	12.77	13.14	12.77	13.04	11.52	2.68%	402,439
Mar 31, 2026	12.36	12.74	12.36	12.70	11.22	4.10%	268,172
Mar 30, 2026	12.27	12.30	12.13	12.20	10.77	0.16%	413,159
Mar 27, 2026	12.29	12.40	12.18	12.18	10.76	-2.48%	454,958
Mar 26, 2026	12.80	12.80	12.38	12.49	11.03	-3.16%	680,478
Mar 25, 2026	13.05	13.18	12.90	12.98	11.39	0.15%	498,717
Mar 24, 2026	13.36	13.36	12.93	12.96	11.37	-3.14%	582,945
Mar 23, 2026	13.39	13.54	13.37	13.38	11.74	0.30%	344,861
Mar 20, 2026	13.52	13.52	13.24	13.34	11.71	-1.48%	852,279
Mar 19, 2026	13.43	13.60	13.36	13.54	11.88	-0.04%	248,001
Mar 18, 2026	13.69	13.79	13.63	13.63	11.89	-0.94%	255,512
Mar 17, 2026	13.56	13.76	13.56	13.76	12.00	1.33%	258,298
Mar 16, 2026	13.50	13.58	13.46	13.58	11.84	1.12%	198,970
Mar 13, 2026	13.52	13.60	13.35	13.43	11.71	-0.30%	228,003
Mar 12, 2026	13.48	13.56	13.34	13.47	11.75	-0.83%	513,983
Mar 11, 2026	13.63	13.71	13.58	13.67	11.85	0.37%	300,852
Mar 10, 2026	13.53	13.66	13.53	13.62	11.80	0.59%	361,732
Mar 9, 2026	13.14	13.58	13.14	13.54	11.73	1.80%	448,629
Mar 6, 2026	13.20	13.36	13.14	13.30	11.52	-0.52%	524,763
Mar 5, 2026	13.50	13.50	13.25	13.37	11.59	-0.79%	433,946
Mar 4, 2026	13.55	13.64	13.45	13.58	11.68	0.37%	350,302
Mar 3, 2026	13.32	13.56	13.27	13.53	11.64	-0.81%	303,351
Mar 2, 2026	13.55	13.72	13.44	13.64	11.73	-1.37%	238,260
Feb 27, 2026	13.59	13.87	13.56	13.83	11.89	0.95%	1,306,340
Feb 26, 2026	13.84	13.84	13.47	13.70	11.78	-1.19%	344,433
Feb 25, 2026	13.88	13.97	13.82	13.97	11.92	0.87%	270,029
Feb 24, 2026	13.88	13.91	13.69	13.85	11.82	-0.07%	236,273
Feb 23, 2026	14.09	14.14	13.82	13.86	11.83	-1.14%	601,896
Feb 20, 2026	13.68	14.05	13.65	14.02	11.97	3.09%	378,130
Feb 19, 2026	13.53	13.68	13.48	13.60	11.61	-0.21%	279,133
Feb 18, 2026	13.62	13.79	13.61	13.73	11.63	0.88%	399,918
Feb 17, 2026	13.56	13.71	13.38	13.61	11.53	-0.95%	587,139
Feb 13, 2026	13.82	13.88	13.69	13.74	11.64	-1.22%	510,657
Feb 12, 2026	14.04	14.17	13.84	13.91	11.78	-0.60%	605,494
Feb 11, 2026	14.45	14.49	14.02	14.09	11.86	-2.15%	626,695
Feb 10, 2026	14.50	14.54	14.23	14.40	12.12	-1.37%	395,401
Feb 9, 2026	14.45	14.70	14.35	14.60	12.28	0.76%	354,102
Feb 6, 2026	14.69	14.72	14.37	14.49	12.19	-2.49%	658,654
Feb 5, 2026	14.00	14.86	13.78	14.86	12.50	0.15%	777,011
Feb 4, 2026	15.35	15.35	14.76	14.95	12.48	-1.77%	657,111
Feb 3, 2026	15.53	15.53	15.12	15.22	12.71	-0.91%	527,267