Quantcast

Historical Stock Prices

GOOS 
$48.27
*  
2.99
5.83%
Get GOOS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GOOS now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 50.97 50.97 48.24 48.27 2,097,744
03/21/2019 50.02 51.49 50 51.26 985,188
03/20/2019 52.14 52.17 50.1248 50.4 1,260,026
03/19/2019 51.61 52.68 51.1406 52.2 1,214,810
03/18/2019 51.33 51.8 50.15 51.15 926,710
03/15/2019 51.7 52.25 50.755 51.09 1,013,160
03/14/2019 51.18 51.885 51 51.46 1,161,001
03/13/2019 51.27 52.23 51.12 51.23 1,059,412
03/12/2019 52.17 52.2 50.12 51.33 1,474,520
03/11/2019 50.36 51.97 50.36 51.93 1,812,571
03/08/2019 49.3 50.53 48.75 50.36 1,615,403
03/07/2019 51.61 51.74 49.57 50.12 3,048,812
03/06/2019 53.24 53.35 51.3 51.8 1,817,521
03/05/2019 52.31 53.77 52.2786 53.56 1,809,753
03/04/2019 55.61 55.8796 52.15 52.6 4,247,429
03/01/2019 57.64 57.66 55.25 55.46 3,690,137
02/28/2019 57.21 58.3 56.84 56.91 2,446,076
02/27/2019 55.99 57.43 55.6 57.01 3,719,986
02/26/2019 55.19 56.33 54.68 56.02 2,587,485
02/25/2019 55.65 56.85 55.54 55.66 2,074,334
02/22/2019 53.75 55.75 53.55 55.47 4,198,760
02/21/2019 54.05 54.1419 52.85 53.54 3,160,554
02/20/2019 53.74 54.06 52.57 53.52 3,338,438
02/19/2019 50.11 54.18 49.71 54.15 4,699,953
02/15/2019 52 53.64 49.8501 50.11 6,189,449
02/14/2019 59.76 59.94 51.17 51.53 16,655,820
02/13/2019 59.39 59.7 58.18 59.19 3,967,210
02/12/2019 58.04 59.28 57.17 58.85 2,883,928
02/11/2019 57.1 57.86 56.05 57.62 2,000,964
02/08/2019 53.55 56.24 53.11 56.2 1,818,606
02/07/2019 55.01 55.83 53.76 54.54 1,867,526
02/06/2019 54.65 55.51 52.5244 55.39 2,001,782
02/05/2019 53.89 54.88 53.28 54.4 2,063,876
02/04/2019 52.43 53.16 51.2 52.91 1,150,899
02/01/2019 52.14 52.66 50.72 52.35 2,095,619
01/31/2019 50 51.68 49.26 51.46 1,826,303
01/30/2019 50.33 50.61 48.51 49.82 1,831,163
01/29/2019 49.78 50.1916 48.22 49.69 1,426,774
01/28/2019 48.08 50.48 47.6 49.99 2,022,749
01/25/2019 46.96 49.1121 46.81 49.11 3,060,849
01/24/2019 47.77 47.85 44.16 46.05 7,666,532
01/23/2019 50.08 50.73 48.79 49.65 1,761,691
01/22/2019 49.41 51.54 49.18 50.05 2,032,255
01/18/2019 50.47 52.18 49.87 50.08 2,571,992
01/17/2019 47.48 50.02 46.89 49.64 1,797,474
01/16/2019 47.35 48.6 47.25 47.53 1,732,400
01/15/2019 47.2 48.08 46.8201 47.24 1,747,198
01/14/2019 46.94 47.71 46.38 47.06 1,451,991
01/11/2019 47.31 47.89 47.15 47.82 1,475,941
01/10/2019 47.92 48.27 45.7 47.93 2,904,090
01/09/2019 48.57 49.78 48.25 49.24 1,959,231
01/08/2019 47.64 48.6 46.7 48.07 2,617,818
01/07/2019 45.5 47.27 44.27 46.75 2,108,759
01/04/2019 43.19 45.55 43.14 44.73 3,029,055
01/03/2019 43.65 44.2 42.12 42.16 2,140,034
01/02/2019 43.05 44.62 41.51 43.86 2,383,528
12/31/2018 44.97 45.77 43.04 43.72 6,377,062
12/28/2018 42.48 42.93 40.93 41.78 1,703,586
12/27/2018 42.49 43 40.19 42.21 1,875,078
12/26/2018 41.3 43.23 40.36 43.14 1,802,130
12/24/2018 40.95 42.49 40.81 40.85 1,495,468
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio