Australia markets closed

Canoo Inc. (GOEV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5195-0.1005 (-6.20%)
As of 12:58PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20221.60001.63001.50001.51951.51953,791,393
06 Oct 20221.71001.75501.62001.62001.62006,647,300
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 20221.95001.98501.87001.87501.87503,887,900
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 20222.18002.24002.14002.22002.22003,540,800
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 20222.72002.76502.48002.50502.50509,822,000
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 20223.02003.03002.85002.89002.89004,845,200
01 Sept 20223.09003.11002.91003.01003.01005,391,300
31 Aug 20223.10003.21003.05503.19003.19003,930,900
30 Aug 20223.34003.36003.02003.10003.10006,392,200
29 Aug 20223.43003.59003.31003.32003.32004,455,900
26 Aug 20223.73003.77903.47003.49003.49003,662,000
25 Aug 20223.67003.78003.65003.71003.71002,513,500
24 Aug 20223.37003.74003.33003.65003.65004,656,000
23 Aug 20223.59003.71003.34003.37003.37007,771,800
22 Aug 20223.58003.61003.46003.59003.59003,926,800
19 Aug 20223.67003.76503.52003.66003.66005,156,300
18 Aug 20224.00004.01003.70003.81003.81005,989,500
17 Aug 20223.92004.23003.84003.91003.910013,430,500
16 Aug 20223.99004.05003.78003.96003.96008,544,600
15 Aug 20224.17504.39003.85003.96003.96008,948,100
12 Aug 20223.77004.28003.61004.28004.280014,169,500
11 Aug 20223.65004.32003.62003.76003.760017,937,700
10 Aug 20223.48003.59003.33003.59003.59005,722,000
09 Aug 20223.68503.68503.19003.41003.410013,299,200
08 Aug 20223.86004.19003.79003.94003.940015,656,400
05 Aug 20223.58003.73003.45003.70003.70004,827,200
04 Aug 20223.69003.94003.54003.57003.57006,829,900
03 Aug 20223.64003.76003.56003.74003.74005,089,300
02 Aug 20223.36003.80003.33003.61003.61007,010,000
01 Aug 20223.49003.58203.41003.42003.42004,509,300
29 July 20223.53503.59003.43203.46003.46004,839,100
28 July 20223.59003.72003.54003.58003.58007,079,700
27 July 20223.58003.61003.36003.60003.60005,375,700
26 July 20223.58003.66003.47003.50003.50006,810,200
25 July 20223.81003.81003.51003.71003.71006,998,600
22 July 20223.99004.16003.64503.85003.850011,331,400
21 July 20224.07004.08003.91004.05004.050010,939,300
20 July 20224.03004.33003.96004.14004.140019,439,900
19 July 20224.05004.14003.91104.00004.000017,626,400
18 July 20224.26004.28003.88003.96003.960029,398,400
15 July 20224.58004.63004.17004.28004.280055,898,200
14 July 20223.90005.00003.71004.61004.6100184,905,000
13 July 20223.67003.71003.26003.57003.570035,950,400
12 July 20224.65005.00003.58003.63003.6300173,979,100
11 July 20222.70002.70002.30002.37002.37002,456,500
08 July 20222.43002.85002.34002.58002.58004,884,700
07 July 20222.16002.55002.11502.43002.43005,097,800
06 July 20222.14002.23002.07002.14002.14002,480,100
05 July 20221.88002.17001.75002.15002.15006,233,000
01 July 20221.86001.93001.78501.88001.88002,793,100
30 June 20221.97002.00501.84001.85001.85003,834,700
29 June 20222.03002.04001.91002.03002.03007,885,100
28 June 20222.11002.23002.02002.04002.04003,012,000
27 June 20222.25002.26002.09002.13002.13004,051,900
24 June 20222.25002.36002.20002.23002.23006,524,300
23 June 20222.36002.39002.20002.24002.24005,467,000
22 June 20222.49002.63002.28002.31002.31006,719,700
21 June 20222.46002.85002.43502.60002.60007,111,700
17 June 20222.53002.61002.39002.41002.41006,700,700
16 June 20222.63002.68002.53002.56002.56002,242,100
15 June 20222.65002.83602.59002.76002.76003,268,800
14 June 20222.81002.84002.62002.63002.63002,229,700
13 June 20222.95003.04502.73002.78002.78002,847,000
10 June 20223.15003.23503.04003.05003.0500953,900
09 June 20223.39003.39003.20003.21003.2100800,500
08 June 20223.18003.50103.18003.39003.39001,241,000
07 June 20223.19003.22803.08003.21003.21001,140,000
06 June 20223.39003.44003.17003.18003.18001,368,100
03 June 20223.37003.37003.18003.32003.32001,287,800
02 June 20223.39003.56003.29003.41003.41001,172,400
01 June 20223.36003.46003.28003.33003.33001,491,700
31 May 20223.51003.52003.31003.35003.35004,220,200
27 May 20223.42003.57503.37503.52003.52001,404,900
26 May 20223.18003.43003.12003.33003.33001,758,900
25 May 20223.09003.23003.03003.18003.18001,491,200
24 May 20223.21003.24003.01003.10003.10002,168,200
23 May 20223.44003.45003.20003.24003.24001,900,600
20 May 20223.67003.72103.27003.38003.38001,872,200
19 May 20223.34003.73003.33003.64003.64003,057,900
18 May 20223.56003.72003.35003.38003.38001,740,500
17 May 20223.55003.67003.34003.59003.59002,866,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...