GOOS(GOOS)
GOOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.40 | $9.72 | $9.30 | $9.61 | 593,900 |
| 5/19/2026 | $9.42 | $9.51 | $9.32 | $9.32 | 506,728 |
| 5/18/2026 | $9.75 | $9.92 | $9.49 | $9.50 | 640,436 |
| 5/15/2026 | $9.73 | $9.86 | $9.50 | $9.57 | 1.20M |
| 5/14/2026 | $11.10 | $11.58 | $9.85 | $9.89 | 1.63M |
| 5/13/2026 | $10.87 | $10.97 | $10.59 | $10.68 | 660,509 |
| 5/12/2026 | $11.05 | $11.05 | $10.78 | $10.95 | 420,200 |
| 5/11/2026 | $11.85 | $11.85 | $11.10 | $11.11 | 486,427 |
| 5/8/2026 | $11.95 | $12.01 | $11.81 | $11.92 | 303,423 |
| 5/7/2026 | $11.91 | $12.05 | $11.79 | $11.91 | 325,304 |
| 5/6/2026 | $11.74 | $12.05 | $11.71 | $12.01 | 589,015 |
| 5/5/2026 | $11.26 | $11.52 | $11.24 | $11.46 | 272,900 |
| 5/4/2026 | $11.26 | $11.43 | $11.11 | $11.16 | 304,914 |
| 5/1/2026 | $11.38 | $11.39 | $11.14 | $11.30 | 417,872 |
| 4/30/2026 | $11.33 | $11.47 | $11.23 | $11.38 | 424,100 |
| 4/29/2026 | $11.42 | $11.42 | $11.12 | $11.14 | 265,505 |
| 4/28/2026 | $11.73 | $11.73 | $11.35 | $11.40 | 316,000 |
| 4/27/2026 | $11.75 | $11.87 | $11.63 | $11.71 | 270,500 |
| 4/24/2026 | $11.73 | $11.81 | $11.59 | $11.70 | 341,600 |
| 4/23/2026 | $12.02 | $12.02 | $11.67 | $11.76 | 391,926 |
| 4/22/2026 | $12.29 | $12.29 | $11.90 | $12.00 | 619,312 |
| 4/21/2026 | $12.20 | $12.39 | $11.98 | $12.11 | 415,732 |
| 4/20/2026 | $11.91 | $12.18 | $11.91 | $12.17 | 527,700 |
| 4/17/2026 | $11.79 | $12.14 | $11.77 | $11.93 | 545,349 |
| 4/16/2026 | $11.47 | $11.63 | $11.47 | $11.52 | 276,700 |
| 4/15/2026 | $11.42 | $11.69 | $11.42 | $11.49 | 338,949 |
| 4/14/2026 | $11.30 | $11.55 | $11.28 | $11.47 | 245,232 |
| 4/13/2026 | $11.07 | $11.29 | $11.00 | $11.27 | 393,638 |
| 4/10/2026 | $11.24 | $11.42 | $11.16 | $11.17 | 263,449 |
| 4/9/2026 | $10.87 | $11.26 | $10.84 | $11.24 | 255,900 |
| 4/8/2026 | $10.98 | $11.33 | $10.88 | $10.93 | 511,945 |
| 4/7/2026 | $10.71 | $10.77 | $10.47 | $10.52 | 212,858 |
| 4/6/2026 | $10.62 | $10.79 | $10.55 | $10.78 | 410,519 |
| 4/2/2026 | $10.77 | $10.79 | $10.39 | $10.55 | 955,537 |
| 4/1/2026 | $11.00 | $11.25 | $10.90 | $10.98 | 587,528 |
| 3/31/2026 | $10.65 | $11.12 | $10.60 | $10.97 | 338,000 |
| 3/30/2026 | $10.60 | $10.67 | $10.33 | $10.41 | 388,400 |
| 3/27/2026 | $10.65 | $10.78 | $10.49 | $10.56 | 346,100 |
| 3/26/2026 | $10.81 | $11.01 | $10.73 | $10.74 | 286,700 |
| 3/25/2026 | $11.04 | $11.06 | $10.81 | $10.97 | 368,700 |
| 3/24/2026 | $10.79 | $10.99 | $10.78 | $10.92 | 299,703 |
| 3/23/2026 | $11.10 | $11.16 | $10.83 | $10.91 | 433,200 |
| 3/20/2026 | $10.84 | $10.84 | $10.63 | $10.78 | 386,005 |
| 3/19/2026 | $10.79 | $11.01 | $10.76 | $10.81 | 433,016 |
| 3/18/2026 | $10.76 | $11.06 | $10.76 | $10.93 | 507,043 |
| 3/17/2026 | $10.92 | $11.05 | $10.88 | $10.91 | 523,600 |
| 3/16/2026 | $10.89 | $10.98 | $10.76 | $10.80 | 292,642 |
| 3/13/2026 | $10.83 | $10.98 | $10.69 | $10.76 | 306,219 |
| 3/12/2026 | $10.80 | $11.03 | $10.78 | $10.80 | 284,644 |
| 3/11/2026 | $11.19 | $11.23 | $10.89 | $10.97 | 290,138 |
| 3/10/2026 | $11.12 | $11.47 | $11.08 | $11.14 | 296,505 |
| 3/9/2026 | $10.95 | $11.18 | $10.65 | $11.15 | 384,838 |
| 3/6/2026 | $11.39 | $11.39 | $11.16 | $11.19 | 315,432 |
| 3/5/2026 | $11.63 | $11.80 | $11.39 | $11.57 | 364,900 |
| 3/4/2026 | $11.78 | $11.90 | $11.57 | $11.80 | 407,011 |
| 3/3/2026 | $11.51 | $11.96 | $11.37 | $11.72 | 746,534 |
| 3/2/2026 | $12.00 | $12.08 | $11.77 | $11.96 | 662,200 |
| 2/27/2026 | $12.27 | $12.36 | $12.07 | $12.31 | 443,819 |
| 2/26/2026 | $12.23 | $12.50 | $12.17 | $12.49 | 644,500 |
| 2/25/2026 | $12.41 | $12.41 | $12.13 | $12.19 | 468,330 |
| 2/24/2026 | $12.17 | $12.43 | $12.09 | $12.42 | 660,134 |
| 2/23/2026 | $12.28 | $12.46 | $12.01 | $12.10 | 593,400 |
| 2/20/2026 | $12.26 | $12.68 | $12.23 | $12.45 | 338,318 |