| 名前 | 1847 Goedeker Inc. Commom Stock |
| ティッカー | GOED |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.96 | 12.15 | 12.85 | 12.53 | 35900.0 | 12.53 |
| 2021-02-12 | 12.75 | 11.8 | 11.96 | 12.24 | 49100.0 | 12.24 |
| 2021-02-11 | 13.74 | 11.55 | 13.48 | 11.8 | 153400.0 | 11.8 |
| 2021-02-10 | 14.91 | 13.1 | 14.0 | 13.19 | 157500.0 | 13.19 |
| 2021-02-09 | 13.87 | 13.17 | 13.6 | 13.73 | 91500.0 | 13.73 |
| 2021-02-08 | 14.74 | 13.31 | 14.74 | 13.62 | 93700.0 | 13.62 |
| 2021-02-05 | 14.65 | 12.74 | 12.75 | 14.58 | 195100.0 | 14.58 |
| 2021-02-04 | 12.49 | 11.53 | 11.86 | 12.4 | 29200.0 | 12.4 |
| 2021-02-03 | 12.04 | 11.52 | 11.94 | 12.04 | 30400.0 | 12.04 |
| 2021-02-02 | 12.91 | 11.53 | 12.6 | 11.72 | 116700.0 | 11.72 |
| 2021-02-01 | 12.6 | 11.31 | 11.31 | 12.6 | 88100.0 | 12.6 |
| 2021-01-29 | 11.61 | 10.92 | 11.43 | 11.16 | 49700.0 | 11.16 |
| 2021-01-28 | 12.32 | 11.05 | 12.05 | 11.56 | 64700.0 | 11.56 |
| 2021-01-27 | 13.9 | 10.61 | 13.16 | 11.54 | 505400.0 | 11.54 |
| 2021-01-26 | 14.22 | 11.76 | 13.05 | 13.95 | 296900.0 | 13.95 |
| 2021-01-25 | 12.81 | 10.01 | 10.15 | 12.76 | 414100.0 | 12.76 |
| 2021-01-22 | 9.93 | 8.31 | 8.82 | 9.85 | 593600.0 | 9.85 |
| 2021-01-21 | 9.44 | 8.79 | 8.83 | 9.03 | 319600.0 | 9.03 |
| 2021-01-20 | 9.6 | 8.76 | 9.1 | 8.92 | 292700.0 | 8.92 |
| 2021-01-19 | 9.85 | 9.01 | 9.6 | 9.07 | 411800.0 | 9.07 |
| 2021-01-15 | 9.91 | 8.89 | 9.86 | 9.32 | 146300.0 | 9.32 |
| 2021-01-14 | 10.35 | 9.68 | 9.97 | 9.97 | 232600.0 | 9.97 |
| 2021-01-13 | 9.64 | 8.66 | 8.86 | 9.5 | 133500.0 | 9.5 |
| 2021-01-12 | 8.95 | 8.3 | 8.45 | 8.95 | 164500.0 | 8.95 |
| 2021-01-11 | 8.62 | 7.9 | 7.93 | 8.44 | 168200.0 | 8.44 |
| 2021-01-08 | 8.39 | 7.96 | 8.1 | 7.96 | 89900.0 | 7.96 |
| 2021-01-07 | 8.53 | 7.92 | 7.96 | 8.0 | 144700.0 | 8.0 |
| 2021-01-06 | 8.65 | 7.75 | 7.77 | 7.91 | 187700.0 | 7.91 |
| 2021-01-05 | 8.35 | 7.84 | 7.9 | 7.92 | 177600.0 | 7.92 |
| 2021-01-04 | 8.95 | 7.6 | 8.62 | 7.9 | 311600.0 | 7.9 |
| 2020-12-31 | 8.88 | 7.72 | 8.03 | 8.42 | 248300.0 | 8.42 |
| 2020-12-30 | 7.97 | 7.36 | 7.89 | 7.91 | 39100.0 | 7.91 |
| 2020-12-29 | 8.97 | 7.53 | 8.35 | 7.93 | 309700.0 | 7.93 |
| 2020-12-28 | 7.65 | 7.09 | 7.2 | 7.46 | 111600.0 | 7.46 |
| 2020-12-24 | 7.34 | 7.16 | 7.34 | 7.19 | 10100.0 | 7.19 |
| 2020-12-23 | 7.59 | 7.11 | 7.11 | 7.4 | 63400.0 | 7.4 |
| 2020-12-22 | 7.56 | 6.95 | 7.14 | 7.11 | 160100.0 | 7.11 |
| 2020-12-21 | 7.6 | 6.6 | 6.62 | 7.31 | 118400.0 | 7.31 |
| 2020-12-18 | 8.07 | 6.67 | 6.7 | 7.22 | 600200.0 | 7.22 |
| 2020-12-17 | 6.88 | 6.41 | 6.6 | 6.6 | 190500.0 | 6.6 |
| 2020-12-16 | 6.85 | 6.36 | 6.36 | 6.5 | 134800.0 | 6.5 |
| 2020-12-15 | 6.69 | 6.22 | 6.31 | 6.5 | 191500.0 | 6.5 |
| 2020-12-14 | 6.73 | 6.14 | 6.43 | 6.14 | 165100.0 | 6.14 |
| 2020-12-11 | 6.86 | 6.42 | 6.45 | 6.49 | 179700.0 | 6.49 |
| 2020-12-10 | 6.8 | 6.31 | 6.52 | 6.49 | 202000.0 | 6.49 |
| 2020-12-09 | 6.6 | 6.15 | 6.15 | 6.44 | 161300.0 | 6.44 |
| 2020-12-08 | 6.41 | 6.1 | 6.4 | 6.15 | 60100.0 | 6.15 |
| 2020-12-07 | 6.7 | 6.39 | 6.7 | 6.44 | 43100.0 | 6.44 |
| 2020-12-04 | 7.18 | 6.3 | 6.76 | 6.5 | 221300.0 | 6.5 |
| 2020-12-03 | 8.65 | 6.56 | 6.66 | 7.18 | 2190200.0 | 7.18 |
| 2020-12-02 | 6.3 | 6.11 | 6.11 | 6.2 | 37700.0 | 6.2 |
| 2020-12-01 | 6.24 | 5.97 | 5.99 | 6.1 | 31400.0 | 6.1 |
| 2020-11-30 | 6.15 | 5.95 | 6.1 | 6.0 | 42900.0 | 6.0 |
| 2020-11-27 | 6.2 | 5.91 | 6.2 | 6.05 | 51400.0 | 6.05 |
| 2020-11-25 | 6.48 | 5.89 | 6.16 | 6.19 | 155500.0 | 6.19 |
| 2020-11-24 | 6.6 | 5.73 | 5.78 | 6.55 | 216100.0 | 6.55 |
| 2020-11-23 | 5.95 | 5.69 | 5.94 | 5.79 | 116500.0 | 5.79 |
| 2020-11-20 | 5.98 | 5.7 | 5.87 | 5.89 | 40300.0 | 5.89 |
| 2020-11-19 | 6.09 | 5.73 | 6.09 | 5.99 | 44600.0 | 5.99 |
| 2020-11-18 | 6.05 | 5.8 | 5.92 | 5.94 | 113900.0 | 5.94 |
| 2020-11-17 | 6.3 | 5.67 | 6.18 | 5.86 | 240300.0 | 5.86 |
| 2020-11-16 | 7.51 | 6.09 | 7.51 | 6.1 | 248200.0 | 6.1 |
| 2020-11-13 | 7.67 | 6.73 | 7.0 | 7.04 | 510600.0 | 7.04 |
| 2020-11-12 | 7.78 | 6.82 | 7.4 | 6.82 | 348000.0 | 6.82 |
| 2020-11-11 | 7.38 | 5.98 | 6.18 | 7.26 | 278800.0 | 7.26 |
| 2020-11-10 | 6.43 | 5.89 | 6.2 | 6.29 | 284200.0 | 6.29 |
| 2020-11-09 | 7.05 | 6.25 | 6.36 | 6.3 | 281100.0 | 6.3 |
| 2020-11-06 | 6.7 | 6.23 | 6.36 | 6.52 | 233900.0 | 6.52 |
| 2020-11-05 | 6.8 | 6.32 | 6.43 | 6.61 | 178400.0 | 6.61 |
| 2020-11-04 | 6.94 | 6.3 | 6.76 | 6.49 | 116300.0 | 6.49 |
| 2020-11-03 | 6.96 | 6.68 | 6.8 | 6.84 | 42100.0 | 6.84 |
| 2020-11-02 | 6.98 | 6.56 | 6.56 | 6.77 | 50200.0 | 6.77 |
| 2020-10-30 | 7.29 | 6.55 | 7.29 | 6.61 | 69400.0 | 6.61 |
| 2020-10-29 | 7.4 | 6.74 | 7.25 | 7.29 | 201900.0 | 7.29 |
| 2020-10-28 | 8.25 | 7.25 | 7.57 | 7.28 | 372100.0 | 7.28 |
| 2020-10-27 | 17.75 | 8.27 | 16.22 | 8.27 | 13644200.0 | 8.27 |
| 2020-10-26 | 7.81 | 6.5 | 7.71 | 6.91 | 282000.0 | 6.91 |
| 2020-10-23 | 8.1 | 7.55 | 7.55 | 8.0 | 3000.0 | 8.0 |
| 2020-10-22 | 8.2 | 7.9 | 7.9 | 8.1 | 2000.0 | 8.1 |
| 2020-10-21 | 8.68 | 7.7 | 7.7 | 8.17 | 8900.0 | 8.17 |
| 2020-10-20 | 8.32 | 7.87 | 8.0 | 8.01 | 8200.0 | 8.01 |
| 2020-10-19 | 8.69 | 7.71 | 8.69 | 7.97 | 6400.0 | 7.97 |
| 2020-10-16 | 8.15 | 7.77 | 8.15 | 8.13 | 6500.0 | 8.13 |
| 2020-10-15 | 8.41 | 7.98 | 8.08 | 8.2 | 8700.0 | 8.2 |
| 2020-10-14 | 8.95 | 7.7 | 7.7 | 8.45 | 19200.0 | 8.45 |
| 2020-10-13 | 8.0 | 7.54 | 7.59 | 8.0 | 8000.0 | 8.0 |
| 2020-10-12 | 8.0 | 7.6 | 7.6 | 7.73 | 4200.0 | 7.73 |
| 2020-10-09 | 8.0 | 7.5 | 7.5 | 8.0 | 3800.0 | 8.0 |
| 2020-10-08 | 8.0 | 7.45 | 7.98 | 7.76 | 3200.0 | 7.76 |
| 2020-10-07 | 7.91 | 7.29 | 7.29 | 7.76 | 3200.0 | 7.76 |
| 2020-10-06 | 7.53 | 7.04 | 7.04 | 7.53 | 1500.0 | 7.53 |
| 2020-10-05 | 7.12 | 7.07 | 7.11 | 7.11 | 1700.0 | 7.11 |
| 2020-10-02 | 7.65 | 7.13 | 7.54 | 7.32 | 4800.0 | 7.32 |
| 2020-10-01 | 7.57 | 6.92 | 6.92 | 7.57 | 1300.0 | 7.57 |
| 2020-09-30 | 6.89 | 6.72 | 6.72 | 6.82 | 2000.0 | 6.82 |
| 2020-09-29 | 7.0 | 6.6 | 6.6 | 6.81 | 5700.0 | 6.81 |
| 2020-09-28 | 7.32 | 6.6 | 6.92 | 6.6 | 8500.0 | 6.6 |
| 2020-09-25 | 7.0 | 6.8 | 7.0 | 6.84 | 3900.0 | 6.84 |
| 2020-09-24 | 6.85 | 6.55 | 6.64 | 6.8 | 7900.0 | 6.8 |
| 2020-09-23 | 6.78 | 6.5 | 6.68 | 6.75 | 10000.0 | 6.75 |
| 2020-09-22 | 7.27 | 6.57 | 6.81 | 6.6 | 6400.0 | 6.6 |
| 2020-09-21 | 7.0 | 6.67 | 6.95 | 6.8 | 4700.0 | 6.8 |
| 2020-09-18 | 7.64 | 7.0 | 7.64 | 7.0 | 16500.0 | 7.0 |
| 2020-09-17 | 7.7 | 7.2 | 7.57 | 7.2 | 6200.0 | 7.2 |
| 2020-09-16 | 8.26 | 7.57 | 7.99 | 7.57 | 11400.0 | 7.57 |
| 2020-09-15 | 8.49 | 7.57 | 7.95 | 7.62 | 9700.0 | 7.62 |
| 2020-09-14 | 7.87 | 7.1 | 7.5 | 7.87 | 5900.0 | 7.87 |
| 2020-09-11 | 7.95 | 7.43 | 7.43 | 7.75 | 13000.0 | 7.75 |
| 2020-09-10 | 7.74 | 7.2 | 7.2 | 7.74 | 3800.0 | 7.74 |
| 2020-09-09 | 7.5 | 7.01 | 7.18 | 7.14 | 4900.0 | 7.14 |
| 2020-09-08 | 7.62 | 6.71 | 6.75 | 7.18 | 6900.0 | 7.18 |
| 2020-09-04 | 7.15 | 6.52 | 7.01 | 7.11 | 17600.0 | 7.11 |
| 2020-09-03 | 7.71 | 6.78 | 7.71 | 7.0 | 14100.0 | 7.0 |
| 2020-09-02 | 7.78 | 6.25 | 6.52 | 7.35 | 43900.0 | 7.35 |
| 2020-09-01 | 7.07 | 5.65 | 7.07 | 6.69 | 81500.0 | 6.69 |
| 2020-08-31 | 8.13 | 7.02 | 8.1 | 7.06 | 18000.0 | 7.06 |
| 2020-08-28 | 8.57 | 8.02 | 8.57 | 8.2 | 16500.0 | 8.2 |
| 2020-08-27 | 8.65 | 7.89 | 7.89 | 8.44 | 6600.0 | 8.44 |
| 2020-08-26 | 8.61 | 7.57 | 7.57 | 8.2 | 22400.0 | 8.2 |
| 2020-08-25 | 8.43 | 7.43 | 8.22 | 7.85 | 17800.0 | 7.85 |
| 2020-08-24 | 8.29 | 7.1 | 7.26 | 8.02 | 15300.0 | 8.02 |
| 2020-08-21 | 8.45 | 7.4 | 8.45 | 7.55 | 20900.0 | 7.55 |
| 2020-08-20 | 9.9 | 8.0 | 9.9 | 8.65 | 39700.0 | 8.65 |
| 2020-08-19 | 9.16 | 8.75 | 8.79 | 9.13 | 46400.0 | 9.13 |
| 2020-08-18 | 9.18 | 8.5 | 8.5 | 8.65 | 44400.0 | 8.65 |
| 2020-08-17 | 8.42 | 7.26 | 7.35 | 8.35 | 35000.0 | 8.35 |
| 2020-08-14 | 7.63 | 6.96 | 7.5 | 7.36 | 19800.0 | 7.36 |
| 2020-08-13 | 7.7 | 7.55 | 7.64 | 7.56 | 5800.0 | 7.56 |
| 2020-08-12 | 8.37 | 7.62 | 8.12 | 7.64 | 11900.0 | 7.64 |
| 2020-08-11 | 8.25 | 8.0 | 8.11 | 8.02 | 10000.0 | 8.02 |
| 2020-08-10 | 8.52 | 8.22 | 8.22 | 8.3 | 3000.0 | 8.3 |
| 2020-08-07 | 8.6 | 8.3 | 8.6 | 8.42 | 6800.0 | 8.42 |
| 2020-08-06 | 8.72 | 8.15 | 8.25 | 8.6 | 6900.0 | 8.6 |
| 2020-08-05 | 8.8 | 8.1 | 8.1 | 8.74 | 30500.0 | 8.74 |
| 2020-08-04 | 8.99 | 8.2 | 8.99 | 8.2 | 61800.0 | 8.2 |
| 2020-08-03 | 9.0 | 8.2 | 8.72 | 9.0 | 124200.0 | 9.0 |
| 2020-07-31 | 10.5 | 7.12 | 9.4 | 8.9 | 851100.0 | 8.9 |