Canada Goose Inc. (GOOS)
NYSE: GOOS
· Real-Time Price · USD
14.24
-0.37 (-2.53%)
At close: Oct 06, 2025, 3:29 PM
GOOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.67 | 14.69 | 14.38 | 14.61 | 14.61 | 0.76% | 643,100 |
| Oct 2, 2025 | 14.09 | 14.50 | 13.85 | 14.50 | 14.50 | 2.69% | 694,253 |
| Oct 1, 2025 | 13.72 | 14.16 | 13.71 | 14.12 | 14.12 | 2.39% | 565,800 |
| Sep 30, 2025 | 13.75 | 13.87 | 13.52 | 13.79 | 13.79 | 0.29% | 513,100 |
| Sep 29, 2025 | 13.73 | 13.75 | 13.32 | 13.75 | 13.75 | 1.78% | 465,728 |
| Sep 26, 2025 | 13.14 | 13.51 | 13.12 | 13.51 | 13.51 | 1.66% | 512,747 |
| Sep 25, 2025 | 13.48 | 13.52 | 13.23 | 13.29 | 13.29 | -1.70% | 452,528 |
| Sep 24, 2025 | 13.45 | 13.63 | 13.39 | 13.52 | 13.52 | -0.59% | 518,310 |
| Sep 23, 2025 | 13.70 | 13.84 | 13.50 | 13.60 | 13.60 | -0.66% | 442,666 |
| Sep 22, 2025 | 13.69 | 13.96 | 13.59 | 13.69 | 13.69 | 0.00% | 560,100 |
| Sep 19, 2025 | 13.77 | 13.84 | 13.61 | 13.69 | 13.69 | -1.16% | 534,015 |
| Sep 18, 2025 | 14.07 | 14.11 | 13.85 | 13.85 | 13.85 | -1.14% | 567,563 |
| Sep 17, 2025 | 14.17 | 14.35 | 13.96 | 14.01 | 14.01 | -0.85% | 513,126 |
| Sep 16, 2025 | 14.12 | 14.22 | 13.96 | 14.13 | 14.13 | -0.91% | 404,030 |
| Sep 15, 2025 | 14.10 | 14.26 | 13.98 | 14.26 | 14.26 | 1.57% | 518,940 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.04 | 14.04 | 14.04 | -4.03% | 709,800 |
| Sep 11, 2025 | 14.62 | 14.73 | 14.44 | 14.63 | 14.63 | 0.27% | 507,903 |
| Sep 10, 2025 | 14.96 | 14.99 | 14.52 | 14.59 | 14.59 | -2.01% | 613,000 |
| Sep 9, 2025 | 14.91 | 15.11 | 14.43 | 14.89 | 14.89 | -1.39% | 1,417,800 |
| Sep 8, 2025 | 14.03 | 15.40 | 13.87 | 15.10 | 15.10 | 12.77% | 4,101,200 |
Page 1 of 108