Register for real-time alerts, custom portfolio, and market movers
GOOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 5.6963 | 0.05 | 0.85% | 5.6963 | 5.6963 | 5.6963 | 0 |
| Jun 14 2024 | 5.6483 | -0.03 | -0.44% | 5.6483 | 5.6483 | 5.6483 | 0 |
| Jun 13 2024 | 5.6733 | 0.04 | 0.74% | 5.6733 | 5.6733 | 5.6733 | 0 |
| Jun 12 2024 | 5.6315 | -0.09 | -1.62% | 5.6315 | 5.6315 | 5.6315 | 0 |
| Jun 11 2024 | 5.7245 | -0.04 | -0.66% | 5.7245 | 5.7245 | 5.7245 | 0 |
| Jun 10 2024 | 5.7623 | 0.11 | 1.92% | 5.7623 | 5.7623 | 5.7623 | 0 |
| Jun 07 2024 | 5.6537 | -0.04 | -0.63% | 5.6537 | 5.6537 | 5.6537 | 0 |
| Jun 06 2024 | 5.6895 | -0.02 | -0.31% | 5.6895 | 5.6895 | 5.6895 | 0 |
| Jun 05 2024 | 5.707 | -0.08 | -1.41% | 5.707 | 5.707 | 5.707 | 0 |
| Jun 04 2024 | 5.7885 | -0.02 | -0.26% | 5.7885 | 5.7885 | 5.7885 | 0 |
| Jun 03 2024 | 5.8038 | -0.06 | -1.04% | 5.8038 | 5.8038 | 5.8038 | 0 |
| May 31 2024 | 5.865 | 0.08 | 1.46% | 5.865 | 5.865 | 5.865 | 0 |
| May 30 2024 | 5.7805 | 0.11 | 1.94% | 5.7805 | 5.7805 | 5.7805 | 0 |
| May 29 2024 | 5.6705 | 0.00 | 0.01% | 5.6705 | 5.6705 | 5.6705 | 0 |
| May 28 2024 | 5.6697 | -0.03 | -0.49% | 5.6697 | 5.6697 | 5.6697 | 0 |
| May 24 2024 | 5.6978 | 0.02 | 0.43% | 5.7415 | 6.1595 | 5.2703 | 571 |
| May 23 2024 | 5.6733 | 0.00 | 0.03% | 5.6733 | 5.6733 | 5.6733 | 0 |
| May 22 2024 | 5.6718 | 0.05 | 0.91% | 5.6718 | 5.6718 | 5.6718 | 0 |
| May 21 2024 | 5.6208 | -0.03 | -0.47% | 5.6208 | 5.6208 | 5.6208 | 0 |
| May 20 2024 | 5.6473 | -0.04 | -0.75% | 5.6473 | 5.6473 | 5.6473 | 0 |
| May 17 2024 | 5.69 | -0.02 | -0.41% | 5.69 | 5.69 | 5.69 | 0 |
| May 16 2024 | 5.7133 | -0.11 | -1.83% | 5.7133 | 5.7133 | 5.7133 | 0 |
| May 15 2024 | 5.8195 | -0.18 | -2.94% | 5.8195 | 5.8195 | 5.8195 | 0 |
| May 14 2024 | 5.9955 | 0.00 | 0.00% | 5.9955 | 5.9955 | 5.9955 | 0 |
| May 13 2024 | 5.9955 | 0.08 | 1.36% | 5.978 | 6.819 | 5.217 | 116 |
| May 10 2024 | 5.915 | 0.03 | 0.57% | 5.915 | 5.915 | 5.915 | 0 |
| May 09 2024 | 5.8818 | 0.03 | 0.49% | 5.8818 | 5.8818 | 5.8818 | 0 |
| May 08 2024 | 5.8533 | 0.02 | 0.39% | 5.8533 | 5.8533 | 5.8533 | 0 |
| May 07 2024 | 5.8303 | -0.18 | -3.02% | 5.8303 | 5.8303 | 5.8303 | 0 |
| May 03 2024 | 6.0118 | -0.03 | -0.41% | 5.917 | 6.913 | 5.0343 | 76 |
| May 02 2024 | 6.0367 | 0.04 | 0.69% | 6.012 | 6.8175 | 5.1385 | 530 |
| May 01 2024 | 5.9955 | -0.01 | -0.18% | 5.9955 | 5.9955 | 5.9955 | 0 |
| Apr 30 2024 | 6.0063 | 0.06 | 1.05% | 6.0063 | 6.0063 | 6.0063 | 0 |
| Apr 29 2024 | 5.944 | 0.14 | 2.40% | 5.944 | 5.944 | 5.944 | 0 |
| Apr 26 2024 | 5.8048 | -0.65 | -10.07% | 5.706 | 6.563 | 4.8648 | 500 |
| Apr 25 2024 | 6.4545 | 0.10 | 1.53% | 6.4545 | 6.4545 | 6.4545 | 0 |
| Apr 24 2024 | 6.357 | 0.01 | 0.15% | 6.357 | 6.357 | 6.357 | 0 |
| Apr 23 2024 | 6.3475 | -0.14 | -2.23% | 6.3475 | 6.3475 | 6.3475 | 0 |
| Apr 22 2024 | 6.492 | -0.01 | -0.19% | 6.492 | 6.492 | 6.492 | 0 |
| Apr 19 2024 | 6.5045 | 0.07 | 1.07% | 6.5045 | 6.5045 | 6.5045 | 0 |
| Apr 18 2024 | 6.4358 | -0.01 | -0.17% | 6.4358 | 6.4358 | 6.4358 | 0 |
| Apr 17 2024 | 6.4465 | -0.06 | -0.94% | 6.4465 | 6.4465 | 6.4465 | 0 |
| Apr 16 2024 | 6.5078 | 0.17 | 2.71% | 6.5078 | 6.5078 | 6.5078 | 0 |
| Apr 15 2024 | 6.3358 | -0.01 | -0.13% | 6.3358 | 6.3358 | 6.3358 | 0 |
| Apr 12 2024 | 6.3438 | -0.04 | -0.57% | 6.2985 | 7.32 | 5.5098 | 510 |
| Apr 11 2024 | 6.38 | -0.09 | -1.46% | 6.38 | 6.38 | 6.38 | 0 |
| Apr 10 2024 | 6.4742 | 0.01 | 0.17% | 6.4742 | 6.4742 | 6.4742 | 0 |
| Apr 09 2024 | 6.4633 | -0.02 | -0.32% | 6.4633 | 6.4633 | 6.4633 | 0 |
| Apr 08 2024 | 6.484 | -0.09 | -1.43% | 6.484 | 6.484 | 6.484 | 0 |
| Apr 05 2024 | 6.5778 | 0.04 | 0.63% | 6.5778 | 6.5778 | 6.5778 | 0 |
| Apr 04 2024 | 6.5363 | 0.01 | 0.17% | 6.5363 | 6.5363 | 6.5363 | 0 |
| Apr 03 2024 | 6.5253 | -0.04 | -0.54% | 6.5253 | 6.5253 | 6.5253 | 0 |
| Apr 02 2024 | 6.561 | -0.11 | -1.66% | 6.561 | 6.561 | 6.561 | 0 |
| Mar 28 2024 | 6.672 | -0.05 | -0.71% | 6.672 | 6.672 | 6.672 | 0 |
| Mar 27 2024 | 6.72 | 0.07 | 1.11% | 6.72 | 6.72 | 6.72 | 0 |
| Mar 26 2024 | 6.6463 | -0.08 | -1.24% | 6.6463 | 6.6463 | 6.6463 | 0 |
| Mar 25 2024 | 6.7298 | 0.04 | 0.59% | 6.7298 | 6.7298 | 6.7298 | 0 |
| Mar 22 2024 | 6.6903 | -0.11 | -1.65% | 6.6903 | 6.6903 | 6.6903 | 0 |
| Mar 21 2024 | 6.8025 | -0.02 | -0.33% | 6.8025 | 6.8025 | 6.8025 | 0 |
| Mar 20 2024 | 6.8253 | -0.06 | -0.86% | 6.8253 | 6.8253 | 6.8253 | 0 |
