GOODO(GOODO)
GOODO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.19 | $18.19 | $18.00 | $18.02 | 11,100 |
| 10/12/2026 | $18.07 | $18.29 | $18.07 | $18.19 | 3,710 |
| 10/9/2026 | $18.25 | $18.25 | $17.98 | $18.05 | 3,036 |
| 10/8/2026 | $18.10 | $18.27 | $17.51 | $17.95 | 32,600 |
| 10/7/2026 | $18.30 | $18.30 | $18.03 | $18.07 | 5,800 |
| 10/6/2026 | $18.28 | $18.33 | $18.23 | $18.33 | 9,500 |
| 10/5/2026 | $18.59 | $18.64 | $18.23 | $18.34 | 7,900 |
| 10/2/2026 | $18.76 | $18.76 | $18.40 | $18.63 | 13,700 |
| 10/1/2026 | $19.40 | $19.40 | $18.60 | $18.68 | 29,500 |
| 9/30/2026 | $19.12 | $19.20 | $18.71 | $18.80 | 10,634 |
| 9/29/2026 | $19.30 | $19.30 | $19.01 | $19.01 | 13,200 |
| 9/28/2026 | $19.85 | $19.89 | $19.38 | $19.39 | 20,101 |
| 9/25/2026 | $20.17 | $20.21 | $19.75 | $19.79 | 5,247 |
| 9/24/2026 | $20.10 | $20.12 | $20.01 | $20.01 | 2,420 |
| 9/23/2026 | $20.22 | $20.30 | $20.14 | $20.19 | 3,915 |
| 9/22/2026 | $20.33 | $20.34 | $20.07 | $20.18 | 8,534 |
| 9/21/2026 | $20.31 | $20.32 | $20.29 | $20.29 | 3,047 |
| 9/18/2026 | $20.38 | $20.48 | $20.38 | $20.46 | 3,900 |
| 9/17/2026 | $20.22 | $20.48 | $20.15 | $20.37 | 5,614 |
| 9/16/2026 | $20.26 | $20.27 | $20.05 | $20.13 | 2,658 |
| 9/15/2026 | $20.00 | $20.29 | $19.98 | $20.08 | 13,832 |
| 9/14/2026 | $20.02 | $20.16 | $19.76 | $20.13 | 6,600 |
| 9/11/2026 | $19.92 | $20.36 | $19.61 | $19.82 | 6,332 |
| 9/10/2026 | $20.12 | $20.12 | $19.60 | $19.67 | 19,645 |
| 9/9/2026 | $20.37 | $20.44 | $20.35 | $20.35 | 3,400 |
| 9/8/2026 | $20.75 | $20.78 | $20.30 | $20.44 | 7,510 |
| 9/4/2026 | $20.99 | $21.00 | $20.81 | $20.92 | 2,000 |
| 9/3/2026 | $20.98 | $21.00 | $20.81 | $20.88 | 1,800 |
| 9/2/2026 | $20.99 | $20.99 | $20.75 | $20.78 | 2,500 |
| 9/1/2026 | $20.95 | $21.16 | $20.95 | $20.96 | 2,411 |
| 8/31/2026 | $21.01 | $21.18 | $21.01 | $21.16 | 4,200 |
| 8/28/2026 | $21.08 | $21.12 | $20.92 | $21.12 | 1,088 |
| 8/27/2026 | $21.16 | $21.16 | $21.00 | $21.05 | 5,424 |
| 8/26/2026 | $21.00 | $21.22 | $21.00 | $21.17 | 21,248 |
| 8/25/2026 | $21.21 | $21.22 | $20.77 | $21.18 | 16,500 |
| 8/24/2026 | $20.94 | $21.25 | $20.94 | $21.21 | 6,937 |
| 8/21/2026 | $20.91 | $20.98 | $20.91 | $20.97 | 1,900 |
| 8/20/2026 | $20.90 | $20.98 | $20.88 | $20.98 | 9,610 |
| 8/19/2026 | $20.67 | $20.93 | $20.67 | $20.91 | 14,323 |
| 8/18/2026 | $20.58 | $20.81 | $20.58 | $20.81 | 5,211 |
| 8/17/2026 | $20.88 | $20.92 | $20.84 | $20.92 | 3,600 |
| 8/14/2026 | $20.57 | $20.88 | $20.57 | $20.88 | 22,102 |
| 8/13/2026 | $20.65 | $20.71 | $20.60 | $20.71 | 3,786 |
| 8/12/2026 | $20.67 | $20.67 | $20.35 | $20.64 | 2,127 |
| 8/11/2026 | $20.67 | $20.70 | $20.61 | $20.70 | 9,419 |
| 8/10/2026 | $20.55 | $20.70 | $20.46 | $20.70 | 8,602 |
| 8/7/2026 | $20.60 | $20.70 | $20.54 | $20.65 | 3,900 |
| 8/6/2026 | $20.63 | $20.74 | $20.63 | $20.69 | 4,330 |
| 8/5/2026 | $20.64 | $20.69 | $20.50 | $20.60 | 3,100 |
| 8/4/2026 | $20.59 | $20.66 | $20.51 | $20.58 | 3,807 |
| 8/3/2026 | $20.63 | $20.66 | $20.25 | $20.56 | 5,403 |
| 7/31/2026 | $20.57 | $20.75 | $20.55 | $20.65 | 8,620 |
| 7/30/2026 | $20.56 | $20.70 | $20.42 | $20.66 | 14,512 |
| 7/29/2026 | $20.45 | $20.50 | $20.45 | $20.50 | 7,118 |
| 7/28/2026 | $20.46 | $20.52 | $20.45 | $20.50 | 1,915 |
| 7/27/2026 | $20.44 | $20.48 | $20.40 | $20.44 | 3,543 |
| 7/24/2026 | $20.36 | $20.53 | $20.21 | $20.39 | 3,400 |
| 7/23/2026 | $20.51 | $20.59 | $20.45 | $20.58 | 7,315 |
| 7/22/2026 | $20.36 | $20.50 | $20.36 | $20.50 | 1,204 |
| 7/21/2026 | $20.47 | $20.51 | $20.47 | $20.51 | 1,596 |
| 7/20/2026 | $20.48 | $20.48 | $20.38 | $20.47 | 3,022 |
| 7/17/2026 | $20.21 | $20.51 | $20.21 | $20.50 | 9,714 |
| 7/16/2026 | $20.21 | $20.32 | $20.21 | $20.30 | 5,085 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
