Want to see GB:GDWN full AI Analyst Report?
Goodwin (GDWN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14,900.00 | 15,180.00 | 14,600.00 | 14,620.00 | 14,620.00 | -2.79% | 6,945 | 0.29 |
| Oct 29, 2026 | 14,780.00 | 15,120.00 | 14,320.00 | 15,040.00 | 15,040.00 | +1.90% | 8,371 | 0.35 |
| Oct 28, 2026 | 14,860.00 | 14,980.00 | 14,320.00 | 14,760.00 | 14,760.00 | -0.27% | 7,683 | 0.32 |
| Oct 27, 2026 | 14,280.00 | 15,000.00 | 14,280.00 | 14,800.00 | 14,800.00 | +1.37% | 9,694 | 0.41 |
| Oct 26, 2026 | 14,480.00 | 14,740.00 | 14,300.00 | 14,600.00 | 14,600.00 | +1.81% | 7,974 | 0.33 |
| Oct 23, 2026 | 14,200.00 | 14,460.80 | 14,120.00 | 14,340.00 | 14,340.00 | +1.27% | 7,179 | 0.30 |
| Oct 22, 2026 | 14,380.00 | 14,600.00 | 14,100.00 | 14,160.00 | 14,160.00 | -2.88% | 9,199 | 0.38 |
| Oct 21, 2026 | 14,220.00 | 14,680.00 | 14,160.00 | 14,580.00 | 14,580.00 | +1.82% | 6,621 | 0.27 |
| Oct 20, 2026 | 14,020.00 | 14,420.00 | 13,860.00 | 14,320.00 | 14,320.00 | +1.13% | 19,593 | 0.81 |
| Oct 19, 2026 | 14,240.00 | 14,440.00 | 14,100.00 | 14,160.00 | 14,160.00 | -0.56% | 13,351 | 0.56 |
| Oct 16, 2026 | 14,280.00 | 14,600.00 | 14,000.00 | 14,240.00 | 14,240.00 | +0.00% | 18,634 | 0.78 |
| Oct 15, 2026 | 14,040.00 | 14,380.00 | 13,960.00 | 14,240.00 | 14,240.00 | +0.28% | 14,767 | 0.62 |
| Oct 14, 2026 | 14,020.00 | 14,520.00 | 13,920.00 | 14,200.00 | 14,200.00 | +0.85% | 16,902 | 0.72 |
| Oct 13, 2026 | 14,460.00 | 14,540.00 | 14,020.00 | 14,080.00 | 14,080.00 | +0.14% | 15,039 | 0.64 |
| Oct 12, 2026 | 14,440.00 | 14,440.00 | 14,060.00 | 14,060.00 | 14,060.00 | -1.13% | 8,638 | 0.37 |
| Oct 09, 2026 | 14,160.00 | 14,480.00 | 13,960.00 | 14,220.00 | 14,220.00 | +0.57% | 24,061 | 1.05 |
| Oct 08, 2026 | 14,200.00 | 14,460.00 | 13,940.00 | 14,140.00 | 14,140.00 | -0.42% | 13,977 | 0.61 |
| Oct 07, 2026 | 13,600.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | +2.60% | 23,609 | 1.04 |
| Oct 06, 2026 | 13,740.00 | 14,220.00 | 13,740.00 | 13,840.00 | 13,840.00 | -0.43% | 17,281 | 0.77 |
| Oct 05, 2026 | 13,540.00 | 14,420.00 | 13,540.00 | 13,900.00 | 13,900.00 | -2.25% | 35,733 | 1.61 |
| Oct 02, 2026 | 13,680.00 | 14,360.00 | 13,420.00 | 14,220.00 | 14,220.00 | +5.33% | 16,245 | 0.73 |
| Oct 01, 2026 | 13,680.00 | 13,680.00 | 12,920.00 | 13,500.00 | 13,500.00 | +1.66% | 66,747 | 3.15 |
| Sep 30, 2026 | 14,220.00 | 14,520.00 | 13,280.00 | 13,280.00 | 13,280.00 | -7.91% | 66,369 | 3.28 |
| Sep 29, 2026 | 14,120.00 | 14,660.00 | 13,840.00 | 14,420.00 | 14,420.00 | +3.44% | 15,509 | 0.77 |
| Sep 28, 2026 | 13,840.00 | 14,200.00 | 13,808.06 | 13,940.00 | 13,940.00 | -0.85% | 27,431 | 1.38 |
| Sep 25, 2026 | 14,360.00 | 14,360.00 | 14,000.00 | 14,060.00 | 14,060.00 | +0.43% | 8,942 | 0.45 |
| Sep 24, 2026 | 14,220.00 | 14,340.00 | 13,820.00 | 14,000.00 | 14,000.00 | -0.71% | 12,263 | 0.62 |
| Sep 23, 2026 | 13,980.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | +3.22% | 30,543 | 1.58 |
| Sep 22, 2026 | 14,720.00 | 14,960.00 | 13,660.00 | 13,660.00 | 13,660.00 | -7.95% | 26,789 | 1.40 |
| Sep 21, 2026 | 13,700.00 | 14,920.00 | 13,700.00 | 14,840.00 | 14,840.00 | +5.10% | 14,824 | 0.78 |
| Sep 18, 2026 | 13,840.00 | 14,340.00 | 13,740.00 | 14,120.00 | 14,120.00 | +2.02% | 41,754 | 2.26 |
| Sep 17, 2026 | 14,980.00 | 14,980.00 | 13,560.00 | 13,840.00 | 13,840.00 | -1.63% | 39,488 | 2.19 |
| Sep 16, 2026 | 15,000.00 | 15,000.00 | 14,340.00 | 14,400.00 | 14,070.00 | -2.31% | 20,432 | 1.11 |
| Sep 15, 2026 | 14,600.00 | 14,820.00 | 14,300.00 | 14,740.00 | 14,402.21 | +0.82% | 27,189 | 1.51 |
| Sep 14, 2026 | 15,300.00 | 15,300.00 | 14,420.00 | 14,620.00 | 14,284.96 | -3.18% | 26,094 | 1.47 |
| Sep 11, 2026 | 15,000.00 | 15,320.00 | 14,580.00 | 15,100.00 | 14,753.96 | +2.72% | 23,845 | 1.36 |
| Sep 10, 2026 | 15,580.00 | 15,580.00 | 14,500.00 | 14,700.00 | 14,363.13 | -1.34% | 49,789 | 2.93 |
| Sep 09, 2026 | 15,700.00 | 16,980.00 | 14,240.00 | 14,900.00 | 14,558.54 | -3.50% | 132,098 | 8.80 |
| Sep 08, 2026 | 20,300.00 | 21,550.00 | 15,440.00 | 15,440.00 | 15,086.17 | -23.18% | 76,939 | 5.56 |
| Sep 07, 2026 | 19,020.00 | 20,714.00 | 19,020.00 | 20,100.00 | 19,639.38 | +0.25% | 20,015 | 1.47 |
| Sep 04, 2026 | 20,000.00 | 20,850.00 | 19,240.00 | 20,050.00 | 19,590.52 | +2.61% | 33,373 | 2.53 |
| Sep 03, 2026 | 18,120.00 | 19,780.00 | 17,475.67 | 19,540.00 | 19,092.21 | +10.27% | 38,183 | 3.02 |
| Sep 02, 2026 | 17,860.00 | 18,580.00 | 17,300.00 | 17,720.00 | 17,313.92 | -0.78% | 20,227 | 1.63 |
| Sep 01, 2026 | 18,700.00 | 18,980.00 | 17,758.00 | 17,860.00 | 17,450.71 | -3.25% | 42,950 | 3.63 |
| Aug 31, 2026 | 18,460.00 | 18,480.00 | 18,440.00 | 18,460.00 | 18,036.96 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 19,720.00 | 20,750.00 | 18,460.00 | 18,460.00 | 18,036.96 | +1.43% | 121,062 | 11.79 |
| Aug 27, 2026 | 18,160.00 | 19,000.00 | 17,760.00 | 18,200.00 | 17,782.92 | -0.22% | 7,603 | 0.74 |
| Aug 26, 2026 | 17,940.00 | 19,100.00 | 17,400.00 | 18,240.00 | 17,822.00 | +2.24% | 9,341 | 0.90 |
| Aug 25, 2026 | 19,480.00 | 19,480.00 | 17,840.00 | 17,840.00 | 17,431.17 | -1.00% | 10,039 | 0.97 |
| Aug 24, 2026 | 18,420.00 | 18,800.00 | 18,000.00 | 18,020.00 | 17,607.04 | -3.74% | 7,033 | 0.67 |