Register for real-time alerts, custom portfolio, and market movers
GOOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 11.36 | -0.05 | -0.44% | 11.58 | 11.67 | 11.22 | 446,259 |
| May 02 2024 | 11.41 | 0.17 | 1.51% | 11.45 | 11.52 | 11.13 | 385,693 |
| May 01 2024 | 11.24 | -0.05 | -0.44% | 11.26 | 11.48 | 11.055 | 486,894 |
| Apr 30 2024 | 11.29 | -0.25 | -2.17% | 11.33 | 11.39 | 11.19 | 309,865 |
| Apr 29 2024 | 11.54 | 0.27 | 2.40% | 11.35 | 11.55 | 11.33 | 391,693 |
| Apr 26 2024 | 11.27 | 0.13 | 1.17% | 11.26 | 11.43 | 11.21 | 270,487 |
| Apr 25 2024 | 11.14 | -0.36 | -3.13% | 11.35 | 11.38 | 11.0201 | 404,725 |
| Apr 24 2024 | 11.50 | 0.13 | 1.14% | 11.32 | 11.51 | 11.09 | 702,173 |
| Apr 23 2024 | 11.37 | -0.09 | -0.79% | 11.41 | 11.69 | 11.36 | 425,476 |
| Apr 22 2024 | 11.46 | 0.04 | 0.35% | 11.40 | 11.555 | 11.28 | 450,577 |
| Apr 19 2024 | 11.42 | 0.18 | 1.60% | 11.19 | 11.44 | 11.11 | 476,089 |
| Apr 18 2024 | 11.24 | 0.00 | 0.00% | 11.29 | 11.38 | 11.12 | 547,955 |
| Apr 17 2024 | 11.24 | 0.04 | 0.36% | 11.29 | 11.38 | 11.035 | 516,308 |
| Apr 16 2024 | 11.20 | 0.26 | 2.38% | 10.79 | 11.21 | 10.79 | 683,673 |
| Apr 15 2024 | 10.94 | 0.15 | 1.39% | 10.95 | 10.96 | 10.69 | 968,566 |
| Apr 12 2024 | 10.79 | -0.42 | -3.75% | 11.06 | 11.07 | 10.72 | 722,275 |
| Apr 11 2024 | 11.21 | 0.07 | 0.63% | 11.21 | 11.25 | 10.98 | 400,742 |
| Apr 10 2024 | 11.14 | -0.13 | -1.15% | 10.91 | 11.20 | 10.85 | 480,046 |
| Apr 09 2024 | 11.27 | 0.13 | 1.17% | 11.18 | 11.335 | 11.15 | 378,101 |
| Apr 08 2024 | 11.14 | -0.10 | -0.89% | 11.33 | 11.35 | 11.10 | 511,732 |
| Apr 05 2024 | 11.24 | -0.02 | -0.18% | 11.20 | 11.30 | 11.07 | 556,770 |
| Apr 04 2024 | 11.26 | -0.28 | -2.43% | 11.74 | 11.80 | 11.225 | 658,010 |
| Apr 03 2024 | 11.54 | -0.06 | -0.52% | 11.60 | 11.705 | 11.44 | 524,060 |
| Apr 02 2024 | 11.60 | -0.72 | -5.84% | 12.04 | 12.04 | 11.575 | 1,115,917 |
| Apr 01 2024 | 12.32 | 0.26 | 2.16% | 12.09 | 12.5081 | 12.04 | 1,101,794 |
| Mar 28 2024 | 12.06 | 0.40 | 3.43% | 11.75 | 12.1199 | 11.74 | 765,722 |
| Mar 27 2024 | 11.66 | 0.54 | 4.86% | 11.18 | 11.925 | 11.18 | 2,214,990 |
| Mar 26 2024 | 11.12 | -0.81 | -6.79% | 11.93 | 12.20 | 11.11 | 1,963,345 |
| Mar 25 2024 | 11.93 | 0.04 | 0.34% | 12.03 | 12.175 | 11.92 | 671,093 |
| Mar 22 2024 | 11.89 | -0.42 | -3.41% | 12.28 | 12.28 | 11.88 | 722,470 |
| Mar 21 2024 | 12.31 | -0.20 | -1.60% | 12.53 | 12.59 | 12.3041 | 465,561 |
| Mar 20 2024 | 12.51 | 0.10 | 0.81% | 12.33 | 12.53 | 12.175 | 634,381 |
| Mar 19 2024 | 12.41 | 0.08 | 0.65% | 12.19 | 12.46 | 12.19 | 577,397 |
| Mar 18 2024 | 12.33 | -0.09 | -0.72% | 12.58 | 12.59 | 12.21 | 514,316 |
| Mar 15 2024 | 12.42 | -0.16 | -1.27% | 12.55 | 12.64 | 12.075 | 1,623,134 |
| Mar 14 2024 | 12.58 | -0.60 | -4.55% | 13.18 | 13.18 | 12.41 | 832,602 |
| Mar 13 2024 | 13.18 | 0.08 | 0.61% | 13.06 | 13.37 | 13.04 | 632,391 |
| Mar 12 2024 | 13.10 | 0.22 | 1.71% | 12.88 | 13.11 | 12.6698 | 684,369 |
| Mar 11 2024 | 12.88 | -0.05 | -0.39% | 12.97 | 13.015 | 12.77 | 742,986 |
| Mar 08 2024 | 12.93 | 0.26 | 2.05% | 12.77 | 12.98 | 12.60 | 1,155,589 |
| Mar 07 2024 | 12.67 | -0.19 | -1.48% | 12.97 | 13.10 | 12.635 | 649,119 |
| Mar 06 2024 | 12.86 | -0.04 | -0.31% | 13.01 | 13.095 | 12.74 | 793,738 |
| Mar 05 2024 | 12.90 | -0.33 | -2.49% | 13.09 | 13.12 | 12.425 | 1,463,756 |
| Mar 04 2024 | 13.23 | -0.53 | -3.85% | 13.77 | 13.78 | 13.05 | 1,035,200 |
| Mar 01 2024 | 13.76 | 0.15 | 1.10% | 13.63 | 13.925 | 13.43 | 768,542 |
| Feb 29 2024 | 13.61 | 0.15 | 1.11% | 13.61 | 13.7415 | 13.405 | 700,676 |
| Feb 28 2024 | 13.46 | -0.03 | -0.22% | 13.29 | 13.63 | 13.11 | 690,913 |
| Feb 27 2024 | 13.49 | 0.38 | 2.90% | 13.21 | 13.525 | 13.17 | 602,479 |
| Feb 26 2024 | 13.11 | -0.60 | -4.38% | 13.71 | 13.71 | 13.085 | 1,153,551 |
| Feb 23 2024 | 13.71 | 0.05 | 0.37% | 13.64 | 13.861 | 13.49 | 605,951 |
| Feb 22 2024 | 13.66 | -0.42 | -2.98% | 14.16 | 14.405 | 13.575 | 1,105,780 |
| Feb 21 2024 | 14.08 | 0.37 | 2.70% | 13.69 | 14.15 | 13.61 | 1,287,883 |
| Feb 20 2024 | 13.71 | 0.64 | 4.90% | 13.01 | 13.71 | 12.94 | 1,309,684 |
| Feb 16 2024 | 13.07 | -0.26 | -1.95% | 13.15 | 13.47 | 13.012 | 1,519,128 |
| Feb 15 2024 | 13.33 | 0.30 | 2.30% | 13.20 | 13.37 | 13.03 | 1,031,668 |
| Feb 14 2024 | 13.03 | 0.44 | 3.49% | 12.69 | 13.06 | 12.56 | 810,263 |
| Feb 13 2024 | 12.59 | -0.65 | -4.91% | 12.63 | 12.84 | 12.4206 | 1,574,601 |
| Feb 12 2024 | 13.24 | 1.03 | 8.44% | 12.26 | 13.475 | 12.24 | 2,187,859 |
| Feb 09 2024 | 12.21 | 0.00 | 0.00% | 12.20 | 12.31 | 11.98 | 1,088,180 |
| Feb 08 2024 | 12.21 | 0.26 | 2.18% | 11.96 | 12.316 | 11.87 | 1,113,943 |
| Feb 07 2024 | 11.95 | -0.22 | -1.81% | 12.17 | 12.195 | 11.73 | 1,315,019 |
| Feb 06 2024 | 12.17 | 0.34 | 2.87% | 11.77 | 12.205 | 11.71 | 1,704,722 |
| Feb 05 2024 | 11.83 | -0.62 | -4.98% | 12.30 | 12.37 | 11.68 | 2,412,201 |
