Australia markets close in 2 hours 24 minutes

Canoo Inc. (GOEV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.84-0.15 (-1.88%)
At close: 4:00PM EDT
7.87 +0.03 (0.38%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20218.128.087.777.847.841,059,177
02 Aug 20218.258.257.977.997.991,193,700
30 July 20218.058.317.998.138.131,089,000
29 July 20218.408.428.128.128.121,372,000
28 July 20218.138.468.078.388.381,212,500
27 July 20218.358.357.928.098.091,755,700
26 July 20218.138.678.048.358.351,402,000
23 July 20218.408.478.098.208.20976,900
22 July 20218.858.878.418.448.44978,200
21 July 20218.428.798.358.748.741,213,100
20 July 20218.358.648.108.518.511,252,200
19 July 20218.238.417.948.338.331,613,700
16 July 20218.828.848.458.498.491,208,600
15 July 20218.729.408.618.828.821,784,900
14 July 20219.059.198.678.718.711,530,800
13 July 20219.089.158.798.978.971,206,200
12 July 20219.029.238.759.119.111,216,400
09 July 20218.889.058.709.019.011,029,900
08 July 20218.488.868.418.838.831,351,900
07 July 20219.129.138.548.818.812,256,900
06 July 20219.259.288.939.129.121,634,600
02 July 20219.509.699.049.089.082,239,300
01 July 202110.0710.129.459.479.472,494,100
30 June 20219.7710.319.659.949.944,134,800
29 June 20219.8810.219.649.829.825,600,000
28 June 20219.779.939.589.829.822,761,100
25 June 20219.829.999.619.679.6713,365,600
24 June 202110.0110.159.669.829.823,132,000
23 June 20219.5910.089.5510.0010.003,278,100
22 June 20219.539.629.139.489.483,371,100
21 June 20219.789.909.329.479.475,216,900
18 June 20219.9910.359.839.979.976,352,000
17 June 202110.3310.659.619.939.937,327,300
16 June 202110.7211.049.8310.2010.209,777,300
15 June 20219.4511.409.3911.0511.0531,953,300
14 June 20219.6510.009.409.469.462,497,500
11 June 20219.849.969.359.709.703,378,600
10 June 20219.9710.239.269.769.765,804,200
09 June 202112.0912.199.8110.0410.0413,536,900
08 June 20219.0311.929.0310.7110.7126,470,200
07 June 20218.879.178.618.908.903,125,800
04 June 20219.019.118.568.688.683,004,100
03 June 20218.819.278.508.918.915,735,000
02 June 20218.219.008.068.858.855,673,900
01 June 20218.008.227.838.158.151,660,700
28 May 20218.208.457.907.927.921,886,500
27 May 20217.958.247.818.208.204,315,900
26 May 20217.558.107.527.907.902,332,100
25 May 20217.707.797.427.557.551,898,900
24 May 20218.108.237.567.747.742,153,900
21 May 20217.787.917.617.667.661,957,600
20 May 20217.767.817.537.737.731,897,000
19 May 20217.307.817.187.777.772,501,300
18 May 20217.707.927.087.597.596,108,000
17 May 20217.377.967.277.557.552,887,800
14 May 20217.337.587.187.307.301,669,500
13 May 20217.427.777.057.137.132,006,600
12 May 20217.517.747.227.377.372,132,300
11 May 20216.868.016.517.927.924,318,300
10 May 20217.647.727.007.097.092,856,000
07 May 20217.498.027.327.737.732,857,200
06 May 20217.977.997.247.397.393,297,200
05 May 20218.098.187.968.028.021,469,800
04 May 20218.308.387.958.118.112,267,000
03 May 20218.928.948.298.408.401,681,000
30 Apr 20218.899.168.678.828.821,485,100
29 Apr 20219.399.538.899.119.111,905,200
28 Apr 20218.839.548.779.499.492,726,600
27 Apr 20219.109.128.828.988.981,334,600
26 Apr 20218.859.188.618.978.971,977,000
23 Apr 20218.408.898.328.718.711,928,600
22 Apr 20218.578.848.268.448.443,421,100
21 Apr 20217.508.657.338.618.614,982,700
20 Apr 20217.958.037.507.657.655,230,800
19 Apr 20218.188.538.068.288.283,289,800
16 Apr 20218.318.438.128.218.213,521,900
15 Apr 20219.029.098.208.368.366,129,700
14 Apr 20219.009.338.929.169.162,725,000
13 Apr 20218.949.258.519.199.194,529,700
12 Apr 20219.749.748.798.948.944,475,300
09 Apr 202110.0210.189.549.779.773,993,200
08 Apr 20219.8810.389.7110.3310.336,323,300
07 Apr 20219.0610.658.929.539.5310,471,000
06 Apr 20218.369.408.329.269.267,927,800
05 Apr 20219.169.168.058.478.4712,313,000
01 Apr 20219.309.638.968.998.997,911,400
31 Mar 20219.559.608.969.039.0312,981,100
30 Mar 20219.649.788.529.309.3036,310,300
29 Mar 202112.4612.5411.6511.8011.805,294,600
26 Mar 202112.8513.2811.8912.4612.463,627,500
25 Mar 202112.4012.9812.0012.8012.804,136,300
24 Mar 202115.0015.0012.9812.9812.985,065,200
23 Mar 202115.0815.3914.6614.7714.775,309,000
22 Mar 202115.6615.8514.9015.3115.315,366,800
19 Mar 202115.5015.6914.8815.3815.3813,728,800
18 Mar 202115.2016.2115.0415.3515.356,443,300
17 Mar 202114.7716.1314.6515.6415.648,931,800
16 Mar 202115.8016.6815.0715.4415.447,610,900
15 Mar 202115.4516.3015.0415.7015.708,109,000
12 Mar 202115.0916.0014.1514.8214.8213,103,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...