Canada Goose Holdings Inc (GOOS) Historical Stock Data
12.06 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOOS is down -0.31% a day on average. There have been 15 days where Canada Goose Holdings Inc closed green and 15 days where GOOS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 11.75 | 12.06 | ↑$0.31 (2.64%) | 11.74 | 12.12 | 765.72K |
2024-03-27 | 11.18 | 11.66 | ↑$0.48 (4.29%) | 11.18 | 11.93 | 2.22M |
2024-03-26 | 11.93 | 11.12 | ↓$0.81 (-6.79%) | 11.11 | 12.20 | 1.96M |
2024-03-25 | 12.03 | 11.93 | ↓$0.10 (-0.83%) | 11.92 | 12.18 | 671.09K |
2024-03-22 | 12.28 | 11.89 | ↓$0.39 (-3.18%) | 11.88 | 12.28 | 722.47K |
2024-03-21 | 12.53 | 12.31 | ↓$0.22 (-1.76%) | 12.30 | 12.59 | 465.56K |
2024-03-20 | 12.33 | 12.51 | ↑$0.18 (1.46%) | 12.18 | 12.53 | 634.38K |
2024-03-19 | 12.19 | 12.41 | ↑$0.22 (1.80%) | 12.19 | 12.46 | 577.40K |
2024-03-18 | 12.58 | 12.33 | ↓$0.25 (-1.99%) | 12.21 | 12.59 | 514.32K |
2024-03-15 | 12.55 | 12.42 | ↓$0.13 (-1.04%) | 12.08 | 12.64 | 1.62M |
2024-03-14 | 13.14 | 12.58 | ↓$0.56 (-4.26%) | 12.41 | 13.14 | 832.60K |
2024-03-13 | 13.06 | 13.18 | ↑$0.12 (0.92%) | 13.04 | 13.37 | 632.39K |
2024-03-12 | 12.81 | 13.10 | ↑$0.29 (2.26%) | 12.67 | 13.11 | 684.37K |
2024-03-11 | 12.97 | 12.88 | ↓$0.09 (-0.69%) | 12.77 | 13.02 | 714.17K |
2024-03-08 | 12.77 | 12.93 | ↑$0.16 (1.25%) | 12.60 | 12.98 | 1.16M |
2024-03-07 | 12.97 | 12.67 | ↓$0.30 (-2.31%) | 12.64 | 13.10 | 649.12K |
2024-03-06 | 13.01 | 12.86 | ↓$0.15 (-1.15%) | 12.74 | 13.10 | 782.47K |
2024-03-05 | 13.09 | 12.90 | ↓$0.19 (-1.45%) | 12.43 | 13.12 | 1.46M |
2024-03-04 | 13.77 | 13.23 | ↓$0.54 (-3.92%) | 13.05 | 13.78 | 1.04M |
2024-03-01 | 13.63 | 13.76 | ↑$0.13 (0.95%) | 13.43 | 13.93 | 768.54K |
2024-02-29 | 13.61 | 13.61 | ↑$0.00 (0.00%) | 13.41 | 13.74 | 700.68K |
2024-02-28 | 13.29 | 13.46 | ↑$0.17 (1.28%) | 13.11 | 13.63 | 691.41K |
2024-02-27 | 13.21 | 13.49 | ↑$0.28 (2.12%) | 13.17 | 13.53 | 602.48K |
2024-02-26 | 13.71 | 13.11 | ↓$0.60 (-4.38%) | 13.09 | 13.71 | 1.15M |
2024-02-23 | 13.64 | 13.71 | ↑$0.07 (0.51%) | 13.49 | 13.86 | 605.95K |
2024-02-22 | 14.16 | 13.66 | ↓$0.50 (-3.53%) | 13.58 | 14.41 | 1.11M |
2024-02-21 | 13.69 | 14.08 | ↑$0.39 (2.85%) | 13.61 | 14.15 | 1.29M |
2024-02-20 | 13.01 | 13.71 | ↑$0.70 (5.38%) | 12.94 | 13.71 | 1.31M |
2024-02-16 | 13.15 | 13.07 | ↓$0.08 (-0.61%) | 13.01 | 13.47 | 1.52M |
2024-02-15 | 13.20 | 13.33 | ↑$0.13 (0.98%) | 13.03 | 13.37 | 1.03M |
Create an account or log in to view more rows.
$GOOS death cross will complete today
$GOOS strong move here
$GOOS come on bulls we can do it
don’t let bears win
$GOOS upupup!
$GOOS very nice
$GOOS Buy the dip
$GOOS we want higher!!!
$GOOS Not Selling
Hodling for thousands!
$GOOS we want higher!!!
$GOOS jeez