Goodman Group (GMGSF) Historical Prices
55 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 18.61 | 18.90 | 18.61 | 18.68 | 18.68 | -1.63% | 16,007 | 8.45 |
| Nov 03, 2026 | 18.99 | 19.47 | 18.51 | 18.99 | 18.99 | +2.37% | 0 | 0.00 |
| Nov 02, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.59% | 133 | 0.07 |
| Oct 30, 2026 | 18.66 | 19.89 | 17.43 | 18.66 | 18.66 | -0.90% | 0 | 0.00 |
| Oct 29, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | +2.11% | 901 | 0.48 |
| Oct 28, 2026 | 18.44 | 19.75 | 17.13 | 18.44 | 18.44 | -3.96% | 0 | 0.00 |
| Oct 27, 2026 | 19.20 | 21.20 | 17.20 | 19.20 | 19.20 | +8.87% | 0 | 0.00 |
| Oct 26, 2026 | 17.64 | 18.80 | 16.47 | 17.64 | 17.64 | +2.41% | 0 | 0.00 |
| Oct 23, 2026 | 17.22 | 18.22 | 16.22 | 17.22 | 17.22 | +2.87% | 0 | 0.00 |
| Oct 22, 2026 | 16.74 | 17.86 | 16.74 | 16.74 | 16.74 | -8.35% | 7,911 | 4.32 |
| Oct 21, 2026 | 18.27 | 19.18 | 17.35 | 18.27 | 18.27 | +1.16% | 0 | 0.00 |
| Oct 20, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | +0.84% | 405 | 0.22 |
| Oct 19, 2026 | 17.91 | 19.06 | 16.75 | 17.91 | 17.91 | +5.26% | 0 | 0.00 |
| Oct 16, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -4.30% | 239 | 0.13 |
| Oct 15, 2026 | 17.78 | 18.88 | 16.67 | 17.78 | 17.78 | -4.49% | 0 | 0.00 |
| Oct 14, 2026 | 18.61 | 19.79 | 17.43 | 18.61 | 18.61 | +3.56% | 0 | 0.00 |
| Oct 13, 2026 | 17.97 | 19.05 | 16.89 | 17.97 | 17.97 | -2.12% | 0 | 0.00 |
| Oct 12, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.29% | 200 | 0.11 |
| Oct 09, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | +5.30% | 1,725 | 0.96 |
| Oct 08, 2026 | 17.85 | 18.84 | 16.85 | 17.85 | 17.85 | +0.56% | 0 | 0.00 |
| Oct 07, 2026 | 17.75 | 18.74 | 16.75 | 17.75 | 17.75 | -0.17% | 0 | 0.00 |
| Oct 06, 2026 | 16.94 | 17.78 | 16.94 | 17.78 | 17.78 | +6.44% | 1,702 | 0.96 |
| Oct 05, 2026 | 16.86 | 16.86 | 16.70 | 16.70 | 16.70 | -7.50% | 690 | 0.39 |
| Oct 02, 2026 | 16.76 | 18.38 | 16.76 | 18.06 | 18.06 | -2.03% | 713 | 0.41 |
| Oct 01, 2026 | 18.43 | 19.26 | 17.60 | 18.43 | 18.43 | -0.73% | 0 | 0.00 |
| Sep 30, 2026 | 18.57 | 19.63 | 17.50 | 18.57 | 18.57 | +5.42% | 0 | 0.00 |
| Sep 29, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | +4.57% | 745 | 0.43 |
| Sep 28, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -6.83% | 637 | 0.37 |
| Sep 25, 2026 | 18.08 | 19.17 | 16.98 | 18.08 | 18.08 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 18.08 | 19.31 | 16.84 | 18.08 | 18.08 | -2.40% | 0 | 0.00 |
| Sep 23, 2026 | 18.52 | 19.80 | 17.24 | 18.52 | 18.52 | +1.98% | 0 | 0.00 |
| Sep 22, 2026 | 18.16 | 19.31 | 17.01 | 18.16 | 18.16 | +1.37% | 0 | 0.00 |
| Sep 21, 2026 | 17.92 | 18.93 | 16.90 | 17.92 | 17.92 | -0.06% | 0 | 0.00 |
| Sep 18, 2026 | 17.93 | 19.00 | 16.85 | 17.93 | 17.93 | -2.61% | 0 | 0.00 |
| Sep 17, 2026 | 18.41 | 19.21 | 17.60 | 18.41 | 18.41 | +1.97% | 0 | 0.00 |
| Sep 16, 2026 | 18.05 | 19.10 | 17.00 | 18.05 | 18.05 | -0.50% | 0 | 0.00 |
| Sep 15, 2026 | 18.14 | 19.13 | 17.15 | 18.14 | 18.14 | -1.73% | 0 | 0.00 |
| Sep 14, 2026 | 18.46 | 19.47 | 17.45 | 18.46 | 18.46 | -6.86% | 0 | 0.00 |
| Sep 11, 2026 | 17.71 | 19.82 | 17.71 | 19.82 | 19.82 | +4.01% | 94,380 | 213.36 |
| Sep 10, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.81% | 110 | 0.25 |
| Sep 09, 2026 | 19.21 | 20.27 | 18.15 | 19.21 | 19.21 | +0.50% | 0 | 0.00 |
| Sep 08, 2026 | 19.12 | 20.18 | 18.05 | 19.12 | 19.12 | -1.44% | 0 | 0.00 |
| Sep 07, 2026 | 19.40 | 20.44 | 18.35 | 19.40 | 19.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 19.40 | 20.44 | 18.35 | 19.40 | 19.40 | +0.70% | 0 | 0.00 |
| Sep 03, 2026 | 19.26 | 20.27 | 18.25 | 19.26 | 19.26 | +3.46% | 0 | 0.00 |
| Sep 02, 2026 | 18.62 | 19.58 | 17.65 | 18.62 | 18.62 | -0.51% | 0 | 0.00 |
| Sep 01, 2026 | 18.36 | 18.71 | 18.36 | 18.71 | 18.71 | +0.81% | 619 | 0.34 |
| Aug 31, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -7.32% | 213 | 0.12 |
| Aug 28, 2026 | 20.03 | 20.50 | 19.55 | 20.03 | 20.03 | +0.33% | 0 | 0.00 |
| Aug 27, 2026 | 19.96 | 20.72 | 19.20 | 19.96 | 19.96 | +1.27% | 0 | 0.00 |
