Australia markets closed

Canoo Inc. (GOEV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8800+0.0300 (+1.62%)
At close: 04:00PM EDT
1.9000 +0.02 (+1.06%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221.86001.93001.78501.88001.88002,788,700
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 20222.25002.36002.20002.23002.23006,517,500
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 20222.53002.61002.39002.41002.41006,696,000
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 20223.37003.37003.18003.32003.32001,286,700
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
16 May 20223.43003.60003.26003.33003.33005,450,300
13 May 20223.15003.43003.05003.28003.28002,594,500
12 May 20222.55003.03002.55003.00003.00004,453,400
11 May 20223.36003.44002.78002.79002.79007,322,000
10 May 20224.02004.02303.47003.61003.61003,224,800
09 May 20224.30004.40503.80003.80503.80503,627,000
06 May 20224.44004.60004.26004.47004.47001,862,300
05 May 20224.81004.86504.41504.49004.49002,115,300
04 May 20224.74004.95004.57004.91004.91001,833,100
03 May 20224.80004.93004.69504.75004.75001,053,500
02 May 20224.78004.89004.67004.85004.85001,472,500
29 Apr 20225.01005.08004.78004.80004.80001,159,100
28 Apr 20224.91005.05504.80005.02005.02001,316,500
27 Apr 20225.04005.10004.83004.87004.87001,826,800
26 Apr 20225.10005.12004.79504.99004.99002,210,900
25 Apr 20224.90005.26004.89505.18005.18001,832,100
22 Apr 20224.69005.00004.61004.95004.95002,257,600
21 Apr 20225.00005.20004.70004.71004.71002,306,300
20 Apr 20225.05005.06704.83004.89004.89001,203,900
19 Apr 20224.89005.11004.71005.04005.04001,494,000
18 Apr 20224.99005.04004.83004.87004.87002,183,600
14 Apr 20225.11005.15004.95004.99004.99002,527,300
13 Apr 20225.17005.25005.00505.16005.16003,033,300
12 Apr 20225.31005.47005.05005.07005.07001,319,400
11 Apr 20225.18005.37005.08005.18005.18001,304,300
08 Apr 20225.45005.45005.25005.25005.25001,375,400
07 Apr 20225.55005.61005.26505.39005.39001,647,900
06 Apr 20225.68005.70005.42005.57005.57002,259,200
05 Apr 20226.19006.24005.75005.80005.80002,662,400
04 Apr 20225.51006.25005.46006.19006.19004,206,800
01 Apr 20225.65005.65005.42005.43005.43002,364,600
31 Mar 20225.89005.91005.52005.52005.52002,114,500
30 Mar 20225.98006.12005.77505.84005.84002,554,600
29 Mar 20225.69006.05005.66006.02006.02004,027,000
28 Mar 20225.67005.67005.35005.57005.57001,860,400
25 Mar 20225.91005.96005.43005.52005.52002,435,300
24 Mar 20225.93006.10005.76005.96005.96002,038,300
23 Mar 20225.87005.97105.70005.78005.78001,767,500
22 Mar 20225.91006.08005.81005.98005.98001,935,400
21 Mar 20226.10006.10005.74505.87005.87001,769,800
18 Mar 20225.84006.20905.83106.07006.07002,553,200
17 Mar 20225.71005.93005.60105.87005.87001,618,900
16 Mar 20225.68005.83005.49505.76005.76002,294,500
15 Mar 20225.24005.61005.10005.57005.57002,472,700
14 Mar 20225.55005.56005.15005.18005.18002,882,200
11 Mar 20225.87005.88005.47005.71005.71001,740,800
10 Mar 20225.61005.81505.49205.81005.81001,854,600
09 Mar 20225.29005.85005.24005.84005.84003,980,900
08 Mar 20224.96005.25004.81005.04005.04002,617,800
07 Mar 20224.95005.17004.89004.95004.95002,221,800
04 Mar 20225.20005.30004.83004.91004.91003,142,700
03 Mar 20225.59005.62005.11005.23005.23002,796,600
02 Mar 20225.56005.60505.28005.59005.59002,077,100
01 Mar 20225.31005.78005.31005.47005.47003,717,500
28 Feb 20225.72005.84005.54005.74005.74003,091,700
25 Feb 20225.78005.81505.46005.75005.75002,527,000
24 Feb 20224.92005.71004.90005.69005.69002,857,800
23 Feb 20225.53005.57005.12005.13005.13002,009,900
22 Feb 20225.60305.77505.30505.39005.39002,610,200
18 Feb 20226.10106.12805.61005.69005.69002,331,400
17 Feb 20226.11006.42006.00006.02006.02002,293,300
16 Feb 20226.17006.28006.06006.25006.25001,710,900
15 Feb 20226.09006.29506.00006.22006.22001,969,600
14 Feb 20225.80006.36005.77005.95005.95004,511,600
11 Feb 20226.06006.23005.76005.85005.85002,690,000
10 Feb 20226.08006.44005.98506.05006.05002,261,500
09 Feb 20226.22006.34006.06006.34006.34001,879,900
08 Feb 20225.85006.18905.78006.14006.14001,902,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...