Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	31.10	31.73	31.02	31.57	-	2.87%	694,177
Feb 2, 2026	31.21	31.21	30.35	30.69	30.69	-0.13%	2,507,186
Jan 30, 2026	31.00	31.42	30.52	30.73	30.73	-0.10%	4,770,526
Jan 29, 2026	30.50	30.80	30.23	30.76	30.76	0.52%	2,734,659
Jan 28, 2026	30.94	31.30	30.60	30.60	30.60	-1.10%	3,533,638
Jan 27, 2026	31.49	31.60	30.88	30.94	30.94	-0.19%	4,358,001
Jan 23, 2026	30.11	31.33	29.92	31.00	31.00	0.94%	3,675,012
Jan 22, 2026	30.53	30.77	30.30	30.71	30.71	1.96%	3,205,036
Jan 21, 2026	30.29	30.80	30.12	30.12	30.12	-1.86%	2,069,015
Jan 20, 2026	30.51	31.08	30.51	30.69	30.69	-1.76%	1,881,827
Jan 19, 2026	31.76	31.81	31.10	31.24	31.24	-1.17%	1,401,232
Jan 16, 2026	31.45	31.80	31.37	31.61	31.61	1.22%	3,322,821
Jan 15, 2026	31.23	31.41	30.95	31.23	31.23	1.46%	3,222,495
Jan 14, 2026	30.29	30.78	30.29	30.78	30.78	0.42%	2,618,001
Jan 13, 2026	30.35	30.82	30.30	30.65	30.65	1.09%	2,680,059
Jan 12, 2026	30.52	30.52	30.07	30.32	30.32	0.40%	1,531,480
Jan 9, 2026	30.77	30.96	30.10	30.20	30.20	-0.69%	1,546,469
Jan 8, 2026	30.08	30.62	30.00	30.41	30.41	0.30%	2,233,261
Jan 7, 2026	30.57	30.90	30.26	30.32	30.32	-0.33%	1,946,980
Jan 6, 2026	30.50	30.67	30.34	30.42	30.42	-0.36%	2,373,585
Jan 5, 2026	30.59	30.74	30.43	30.53	30.53	-0.94%	2,820,844
Jan 2, 2026	31.00	31.28	30.60	30.82	30.82	-0.52%	1,012,891
Dec 31, 2025	30.64	31.08	30.59	30.98	30.98	0.10%	2,393,988
Dec 30, 2025	31.64	31.87	30.78	30.95	30.95	-1.18%	2,934,635
Dec 29, 2025	31.54	31.57	30.98	31.32	31.17	-1.04%	2,941,775
Dec 24, 2025	31.51	31.67	31.20	31.65	31.50	0.06%	2,150,732
Dec 23, 2025	30.91	31.92	30.68	31.63	31.48	8.25%	5,097,836
Dec 22, 2025	29.09	29.31	28.88	29.22	29.08	1.46%	2,211,236
Dec 19, 2025	29.29	29.35	28.70	28.80	28.66	0.49%	8,680,640
Dec 18, 2025	28.59	29.00	28.43	28.66	28.52	-0.07%	5,655,118
Dec 17, 2025	29.10	29.58	28.68	28.68	28.54	-2.58%	4,597,609
Dec 16, 2025	29.60	29.74	29.30	29.44	29.30	-0.14%	3,728,443
Dec 15, 2025	29.00	29.71	28.91	29.48	29.34	0.14%	1,888,510
Dec 12, 2025	29.35	29.58	29.24	29.44	29.30	0.82%	2,950,578
Dec 11, 2025	29.69	30.08	29.20	29.20	29.06	-0.31%	3,293,481
Dec 10, 2025	29.30	29.65	29.19	29.29	29.15	0.03%	3,503,023
Dec 9, 2025	29.55	29.97	29.28	29.28	29.14	-1.28%	3,535,326
Dec 8, 2025	29.30	29.81	29.28	29.66	29.52	0.51%	1,745,565
Dec 5, 2025	29.64	29.67	29.16	29.51	29.37	0.51%	3,067,260
Dec 4, 2025	29.54	29.81	29.13	29.36	29.22	-2.68%	4,094,680
Dec 3, 2025	29.70	30.50	29.68	30.17	30.03	0.97%	3,516,522
Dec 2, 2025	29.97	30.17	29.83	29.88	29.74	0.34%	2,860,360
Dec 1, 2025	29.70	30.35	29.63	29.78	29.64	0.34%	3,441,539
Nov 28, 2025	29.86	29.95	29.51	29.68	29.54	-0.17%	2,686,239
Nov 27, 2025	29.57	30.17	29.51	29.73	29.59	1.12%	2,246,309
Nov 26, 2025	29.80	29.89	29.26	29.40	29.26	1.27%	3,072,589
Nov 25, 2025	29.65	29.65	28.96	29.03	28.89	-0.72%	2,818,029
Nov 24, 2025	29.20	29.37	28.86	29.24	29.10	2.09%	9,108,333
Nov 21, 2025	28.78	29.60	28.64	28.64	28.50	-3.57%	5,525,657
Nov 20, 2025	29.30	30.44	29.30	29.70	29.56	1.92%	5,552,569