GOOS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 31 2024 | 11.55 | 0.15 | 1.32% | 11.52 | 11.89 | 11.33 | 697,131 |
Jul 30 2024 | 11.40 | -0.01 | -0.09% | 11.40 | 11.45 | 11.23 | 376,391 |
Jul 29 2024 | 11.41 | 0.01 | 0.09% | 11.43 | 11.54 | 11.26 | 340,257 |
Jul 26 2024 | 11.40 | 0.22 | 1.97% | 11.26 | 11.40 | 11.19 | 622,438 |
Jul 25 2024 | 11.18 | -0.12 | -1.06% | 11.37 | 11.42 | 11.16 | 530,637 |
Jul 24 2024 | 11.30 | -0.29 | -2.50% | 11.42 | 11.56 | 11.285 | 582,055 |
Jul 23 2024 | 11.59 | -0.44 | -3.66% | 11.71 | 11.76 | 11.46 | 1,015,381 |
Jul 22 2024 | 12.03 | -0.17 | -1.39% | 12.27 | 12.31 | 11.92 | 524,551 |
Jul 19 2024 | 12.20 | 0.30 | 2.52% | 12.21 | 12.39 | 12.02 | 548,492 |
Jul 18 2024 | 11.90 | -0.32 | -2.62% | 12.12 | 12.54 | 11.845 | 597,001 |
Jul 17 2024 | 12.22 | 0.18 | 1.50% | 11.97 | 12.25 | 11.87 | 945,328 |
Jul 16 2024 | 12.04 | 0.20 | 1.69% | 11.90 | 12.13 | 11.86 | 785,074 |
Jul 15 2024 | 11.84 | -1.27 | -9.69% | 12.69 | 12.71 | 11.81 | 1,395,273 |
Jul 12 2024 | 13.11 | 0.38 | 2.99% | 12.78 | 13.15 | 12.74 | 417,939 |
Jul 11 2024 | 12.73 | 0.19 | 1.52% | 12.67 | 12.83 | 12.58 | 303,629 |
Jul 10 2024 | 12.54 | -0.10 | -0.79% | 12.67 | 12.72 | 12.45 | 479,777 |
Jul 09 2024 | 12.64 | -0.05 | -0.39% | 12.72 | 12.83 | 12.57 | 387,439 |
Jul 08 2024 | 12.69 | 0.19 | 1.52% | 12.63 | 12.76 | 12.48 | 337,350 |
Jul 05 2024 | 12.50 | -0.20 | -1.57% | 12.73 | 12.86 | 12.485 | 431,573 |
Jul 03 2024 | 12.70 | -0.09 | -0.70% | 12.74 | 12.945 | 12.66 | 186,091 |
Jul 02 2024 | 12.79 | 0.06 | 0.47% | 12.77 | 12.86 | 12.61 | 385,693 |
Jul 01 2024 | 12.73 | -0.44 | -3.34% | 12.99 | 13.08 | 12.50 | 643,588 |
Jun 28 2024 | 13.17 | 0.00 | 0.00% | 13.17 | 13.17 | 13.17 | 0 |
Jun 27 2024 | 13.17 | 0.15 | 1.15% | 13.01 | 13.18 | 12.8805 | 435,580 |
Jun 26 2024 | 13.02 | -0.20 | -1.51% | 13.08 | 13.46 | 13.02 | 422,545 |
Jun 25 2024 | 13.22 | -0.07 | -0.53% | 13.25 | 13.29 | 13.10 | 283,883 |
Jun 24 2024 | 13.29 | 0.17 | 1.30% | 13.06 | 13.39 | 13.06 | 393,518 |
Jun 21 2024 | 13.12 | -0.12 | -0.91% | 13.21 | 13.31 | 13.04 | 462,636 |
Jun 20 2024 | 13.24 | -0.31 | -2.29% | 13.38 | 13.50 | 13.22 | 281,640 |
Jun 18 2024 | 13.55 | 0.15 | 1.12% | 13.35 | 13.68 | 13.28 | 466,402 |
Jun 17 2024 | 13.40 | 0.31 | 2.37% | 12.99 | 13.44 | 12.97 | 383,087 |
Jun 14 2024 | 13.09 | -0.20 | -1.50% | 13.15 | 13.35 | 12.94 | 670,354 |
Jun 13 2024 | 13.29 | -0.23 | -1.70% | 13.52 | 13.54 | 13.19 | 343,963 |
Jun 12 2024 | 13.52 | 0.04 | 0.30% | 13.72 | 13.98 | 13.51 | 567,229 |
Jun 11 2024 | 13.48 | 0.02 | 0.15% | 13.38 | 13.78 | 13.38 | 576,295 |
Jun 10 2024 | 13.46 | -0.14 | -1.03% | 13.49 | 13.715 | 13.44 | 571,148 |
Jun 07 2024 | 13.60 | -0.18 | -1.31% | 13.58 | 13.76 | 13.42 | 953,829 |
Jun 06 2024 | 13.78 | -0.50 | -3.50% | 14.27 | 14.29 | 13.71 | 827,483 |
Jun 05 2024 | 14.28 | 0.04 | 0.28% | 14.24 | 14.29 | 14.07 | 449,797 |
Jun 04 2024 | 14.24 | -0.48 | -3.26% | 14.61 | 14.75 | 14.19 | 400,857 |
Jun 03 2024 | 14.72 | 0.26 | 1.80% | 14.55 | 14.74 | 14.38 | 600,718 |
May 31 2024 | 14.46 | 0.17 | 1.19% | 14.51 | 14.52 | 14.195 | 1,004,888 |
May 30 2024 | 14.29 | 0.19 | 1.35% | 14.21 | 14.47 | 14.10 | 888,691 |
May 29 2024 | 14.10 | -0.14 | -0.98% | 14.05 | 14.28 | 14.03 | 760,129 |
May 28 2024 | 14.24 | 0.26 | 1.86% | 14.29 | 14.539 | 14.0601 | 1,176,019 |
May 24 2024 | 13.98 | -0.02 | -0.14% | 14.10 | 14.36 | 13.76 | 1,039,626 |
May 23 2024 | 14.00 | 0.23 | 1.67% | 13.80 | 14.105 | 13.67 | 933,967 |
May 22 2024 | 13.77 | -0.22 | -1.57% | 13.89 | 14.13 | 13.64 | 1,428,043 |
May 21 2024 | 13.99 | 0.87 | 6.63% | 13.08 | 14.09 | 13.03 | 1,752,379 |
May 20 2024 | 13.12 | -0.17 | -1.28% | 13.35 | 13.53 | 12.80 | 1,180,701 |
May 17 2024 | 13.29 | 0.10 | 0.76% | 13.37 | 13.88 | 13.21 | 2,057,906 |
May 16 2024 | 13.19 | 1.77 | 15.50% | 12.98 | 14.31 | 12.95 | 8,447,032 |
May 15 2024 | 11.42 | -0.31 | -2.64% | 11.81 | 11.81 | 11.335 | 1,361,002 |
May 14 2024 | 11.73 | 0.54 | 4.83% | 11.43 | 11.75 | 11.43 | 1,238,619 |
May 13 2024 | 11.19 | 0.26 | 2.38% | 11.01 | 11.54 | 11.00 | 793,945 |
May 10 2024 | 10.93 | -0.43 | -3.79% | 11.35 | 11.37 | 10.88 | 926,873 |
May 09 2024 | 11.36 | -0.02 | -0.18% | 11.42 | 11.5094 | 11.28 | 376,578 |
May 08 2024 | 11.38 | -0.05 | -0.44% | 11.39 | 11.48 | 11.26 | 292,423 |
May 07 2024 | 11.43 | -0.04 | -0.35% | 11.56 | 11.59 | 11.3825 | 353,471 |
May 06 2024 | 11.47 | 0.11 | 0.97% | 11.40 | 11.72 | 11.39 | 492,680 |
May 03 2024 | 11.36 | -0.05 | -0.44% | 11.58 | 11.67 | 11.22 | 446,259 |