Australia markets close in 5 hours 45 minutes

Canoo Inc. (GOEV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1900-0.0600 (-4.80%)
At close: 04:00PM EST
1.1995 +0.01 (+0.80%)
After hours: 06:24PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20231.29001.30001.14001.19001.190021,981,529
25 Jan 20231.40001.41001.24001.25001.250033,446,200
24 Jan 20231.31001.35001.26001.27001.27005,216,900
23 Jan 20231.25001.34001.22001.33001.33009,975,100
20 Jan 20231.29001.30001.23001.24001.24006,840,100
19 Jan 20231.28001.29001.21001.27001.27003,960,200
18 Jan 20231.33001.35001.28001.32001.32006,248,500
17 Jan 20231.35001.38001.28001.33001.33006,821,000
13 Jan 20231.25001.37001.25001.34001.34007,819,600
12 Jan 20231.19001.31001.16001.30001.30008,883,700
11 Jan 20231.11001.22001.10001.19001.19008,739,200
10 Jan 20231.10001.11001.07001.10001.10004,980,100
09 Jan 20231.11001.13001.07001.08001.080010,109,900
06 Jan 20231.10001.16001.08001.09001.09007,177,800
05 Jan 20231.20001.21001.14001.17001.17005,614,200
04 Jan 20231.26001.28001.21001.24001.24005,432,900
03 Jan 20231.27001.28001.18001.25001.25006,111,900
30 Dec 20221.21001.33001.17001.23001.23009,244,500
29 Dec 20221.09001.22001.04001.22001.220016,058,300
28 Dec 20221.07001.09001.06001.07001.07004,931,200
27 Dec 20221.16001.16001.04001.06001.06008,767,000
23 Dec 20221.12001.16001.10001.16001.16005,137,700
22 Dec 20221.17001.19001.08001.12001.12008,006,500
21 Dec 20221.17001.24001.12001.21001.21005,815,400
20 Dec 20221.18001.22001.15001.17001.17007,226,100
19 Dec 20221.21001.23001.17001.22001.22006,080,600
16 Dec 20221.24001.27001.18001.23001.230015,175,800
15 Dec 20221.18001.27001.16001.26001.260010,579,000
14 Dec 20221.29001.31001.18001.21001.210012,311,900
13 Dec 20221.34001.37001.25001.28001.28007,822,300
12 Dec 20221.30001.32001.27001.28001.28006,591,000
09 Dec 20221.33001.37501.26001.28001.28007,209,800
08 Dec 20221.37001.40501.31001.34001.34006,582,000
07 Dec 20221.30001.39001.27001.37001.37005,985,700
06 Dec 20221.40001.42001.26001.35001.35008,495,700
05 Dec 20221.44001.47001.39001.40001.40009,111,300
02 Dec 20221.37001.48001.28201.44001.440015,085,300
01 Dec 20221.42001.48501.33001.38001.380015,999,300
30 Nov 20221.28001.34001.22001.34001.340017,377,500
29 Nov 20221.23001.26001.19001.24001.24008,540,900
28 Nov 20221.18001.25001.15001.18001.180015,247,300
25 Nov 20221.27001.28001.12001.13001.130017,204,200
23 Nov 20221.06001.10001.06001.08001.08007,552,100
22 Nov 20221.12001.13001.02001.05501.055012,979,800
21 Nov 20221.22001.24001.14001.16001.160010,218,300
18 Nov 20221.28001.28501.21001.24001.24009,310,900
17 Nov 20221.29001.30001.23001.25001.25008,881,500
16 Nov 20221.46001.48001.32001.33001.330011,278,500
15 Nov 20221.56001.60001.46001.47001.470012,743,800
14 Nov 20221.67001.68001.42001.52501.525027,030,400
11 Nov 20221.23001.65001.17001.58001.580036,482,000
10 Nov 20221.31001.32001.18001.21001.210022,798,100
09 Nov 20221.27001.28001.16001.17001.17009,277,700
08 Nov 20221.33001.36001.27001.30501.30505,978,600
07 Nov 20221.35001.35001.29001.32001.32005,553,400
04 Nov 20221.36001.39001.29001.32001.32005,303,200
03 Nov 20221.31001.37001.30001.33001.33005,113,800
02 Nov 20221.40001.40001.32001.32001.32005,760,100
01 Nov 20221.41001.42001.36001.37001.37005,790,300
31 Oct 20221.40001.41001.35001.37001.37005,283,700
28 Oct 20221.39001.40001.30001.38001.38004,797,700
27 Oct 20221.45001.46001.37001.38001.38004,509,100
26 Oct 20221.46001.54001.40001.41001.410012,835,000
25 Oct 20221.38001.47001.36001.41001.410013,607,900
24 Oct 20221.37001.41001.30001.36001.36005,540,800
21 Oct 20221.34001.40001.31001.38501.38504,903,600
20 Oct 20221.41001.45001.36001.38001.38005,912,400
19 Oct 20221.43001.45001.39001.42001.42006,751,900
18 Oct 20221.61001.61001.40001.46001.460021,627,500
17 Oct 20221.39501.58001.35001.45001.450024,764,900
14 Oct 20221.40001.41001.28001.29001.29005,484,800
13 Oct 20221.34001.41001.29001.37001.37007,516,500
12 Oct 20221.38001.43001.34501.39001.39007,847,700
11 Oct 20221.41001.45501.33001.36001.360012,330,300
10 Oct 20221.56001.56001.36001.37001.37005,739,700
07 Oct 20221.60001.63001.48001.50001.50006,795,400
06 Oct 20221.71001.75501.62001.62001.62006,662,600
05 Oct 20221.85001.86501.69001.73001.73008,895,000
04 Oct 20221.88001.95001.84001.87001.87007,675,100
03 Oct 20221.88001.88501.77001.84001.84004,595,000
30 Sept 20221.95001.98501.87001.87501.87503,905,600
29 Sept 20222.00002.04001.88001.98001.98006,748,700
28 Sept 20222.03002.14001.98002.11002.11004,932,000
27 Sept 20222.07002.15002.01002.03002.03006,012,500
26 Sept 20222.20002.30502.03002.04002.04005,552,900
23 Sept 20222.18002.24002.14002.22002.22003,556,200
22 Sept 20222.37002.41502.15002.25002.25005,949,500
21 Sept 20222.34002.51002.31002.40002.40003,741,300
20 Sept 20222.44002.47002.31002.33002.33004,951,600
19 Sept 20222.48002.54002.40002.50002.50004,103,800
16 Sept 20222.72002.76502.48002.50502.50509,842,400
15 Sept 20222.65002.92002.60002.80002.800012,905,700
14 Sept 20222.54002.60002.44002.60002.60005,232,600
13 Sept 20222.58002.69002.53002.55002.55005,111,700
12 Sept 20222.73002.79502.60002.71002.71005,561,200
09 Sept 20222.72002.78002.68002.70002.70003,838,300
08 Sept 20222.60002.77002.59002.68002.68003,611,100
07 Sept 20222.71002.84002.61002.71002.71004,821,700
06 Sept 20222.94002.96002.70002.77002.77004,415,800
02 Sept 20223.02003.03002.85002.89002.89004,856,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...