Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	35.20	35.74	35.03	35.47	35.47	1.60%	4,615,559
Aug 5, 2025	34.91	35.05	34.51	34.91	34.91	1.51%	2,810,224
Aug 4, 2025	34.70	34.90	34.36	34.39	34.39	-0.72%	1,813,090
Aug 1, 2025	35.24	35.24	34.64	34.64	34.64	-1.53%	2,735,710
Jul 31, 2025	34.94	35.37	34.83	35.18	35.18	0.60%	2,961,997
Jul 30, 2025	34.99	35.27	34.65	34.97	34.97	0.23%	2,026,773
Jul 29, 2025	34.92	35.22	34.77	34.89	34.89	-0.37%	1,872,006
Jul 28, 2025	35.10	35.28	34.94	35.02	35.02	0.52%	1,512,769
Jul 25, 2025	34.80	34.95	34.27	34.84	34.84	-0.37%	1,525,744
Jul 24, 2025	35.41	35.45	34.73	34.97	34.97	-0.79%	2,256,056
Jul 23, 2025	35.29	35.69	35.25	35.25	35.25	0.46%	2,587,318
Jul 22, 2025	34.86	35.23	34.72	35.09	35.09	1.15%	2,052,476
Jul 21, 2025	35.00	35.00	34.32	34.69	34.69	-0.80%	1,471,846
Jul 18, 2025	34.60	34.97	34.29	34.97	34.97	1.54%	2,170,601
Jul 17, 2025	34.60	34.79	34.03	34.44	34.44	0.82%	3,759,516
Jul 16, 2025	34.08	34.24	33.77	34.16	34.16	-0.18%	2,122,733
Jul 15, 2025	34.18	34.44	33.92	34.22	34.22	1.12%	1,460,154
Jul 14, 2025	33.86	34.10	33.72	33.84	33.84	0.30%	1,727,706
Jul 11, 2025	34.50	34.54	33.74	33.74	33.74	-1.75%	2,085,341
Jul 10, 2025	34.27	34.54	34.15	34.34	34.34	0.91%	1,553,239
Jul 9, 2025	34.89	34.95	33.96	34.03	34.03	-2.63%	3,445,267
Jul 8, 2025	35.13	35.25	34.79	34.95	34.95	0.17%	3,259,331
Jul 7, 2025	35.15	35.39	34.79	34.89	34.89	-0.46%	1,599,849
Jul 4, 2025	34.90	35.44	34.85	35.05	35.05	0.92%	2,140,381
Jul 3, 2025	34.99	35.00	34.41	34.73	34.73	-0.46%	3,017,688
Jul 2, 2025	34.42	35.07	34.20	34.89	34.89	2.05%	4,365,762
Jul 1, 2025	34.74	34.87	33.81	34.19	34.19	-0.15%	3,611,848
Jun 30, 2025	34.14	34.67	33.94	34.24	34.24	0.41%	4,830,310
Jun 27, 2025	34.59	34.68	33.69	34.10	34.10	-0.84%	4,469,671
Jun 26, 2025	34.70	34.80	34.39	34.39	34.24	-1.26%	2,574,519
Jun 25, 2025	34.89	35.09	34.56	34.83	34.68	0.35%	2,534,594
Jun 24, 2025	34.90	35.09	34.65	34.71	34.56	0.35%	3,557,325
Jun 23, 2025	34.21	34.70	33.96	34.59	34.44	0.06%	2,620,990
Jun 20, 2025	34.78	34.87	34.22	34.57	34.42	0.09%	7,804,694
Jun 19, 2025	34.11	34.91	34.08	34.54	34.39	-0.14%	5,444,470
Jun 18, 2025	34.48	34.83	34.42	34.59	34.44	0.17%	3,379,945
Jun 17, 2025	34.02	34.74	33.94	34.53	34.38	1.08%	2,435,695
Jun 16, 2025	34.29	34.50	34.00	34.16	34.01	0.53%	1,998,802
Jun 13, 2025	34.22	34.57	33.94	33.98	33.83	0.21%	2,627,246
Jun 12, 2025	34.38	34.53	33.71	33.91	33.76	-1.22%	3,323,613
Jun 11, 2025	34.65	34.72	34.33	34.33	34.18	0.18%	2,615,238
Jun 10, 2025	33.80	34.38	33.76	34.27	34.12	2.09%	4,068,041
Jun 6, 2025	33.65	33.75	33.37	33.57	33.42	-0.03%	2,646,902
Jun 5, 2025	33.48	33.68	33.30	33.58	33.43	1.05%	3,102,973
Jun 4, 2025	32.95	33.47	32.85	33.23	33.09	0.73%	3,551,143
Jun 3, 2025	32.85	33.55	32.67	32.99	32.85	1.07%	3,558,917
Jun 2, 2025	32.53	32.97	32.38	32.64	32.50	-0.85%	2,969,761
May 30, 2025	32.33	32.92	31.56	32.92	32.78	1.26%	15,104,700
May 29, 2025	32.60	32.87	32.18	32.51	32.37	-1.37%	5,506,767
May 28, 2025	32.68	32.96	32.25	32.96	32.82	0.86%	6,962,906