Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	28.78	28.92	28.33	28.42	28.42	-0.25%	4,363,043
Feb 24, 2026	29.20	29.30	28.29	28.49	28.49	-2.56%	4,193,024
Feb 23, 2026	30.20	30.33	28.99	29.24	29.24	-3.56%	3,840,422
Feb 20, 2026	30.20	30.52	29.60	30.32	30.32	1.68%	4,863,025
Feb 19, 2026	30.11	30.97	28.68	29.82	29.82	-3.96%	8,005,558
Feb 18, 2026	31.33	31.33	30.70	31.05	31.05	0.94%	3,245,759
Feb 17, 2026	30.65	31.03	30.52	30.76	30.76	-1.41%	2,832,495
Feb 16, 2026	31.02	31.23	30.91	31.20	31.20	0.58%	1,640,042
Feb 13, 2026	30.33	31.20	30.07	31.02	31.02	2.38%	5,137,224
Feb 12, 2026	31.06	31.16	30.12	30.30	30.30	-1.69%	3,556,908
Feb 11, 2026	31.22	31.37	30.53	30.82	30.82	-0.96%	2,663,386
Feb 10, 2026	30.69	31.48	30.62	31.12	31.12	1.17%	5,829,754
Feb 9, 2026	29.97	30.89	29.80	30.76	30.76	6.47%	3,536,657
Feb 6, 2026	30.20	30.55	28.89	28.89	28.89	-6.05%	4,274,455
Feb 5, 2026	30.51	30.90	30.48	30.75	30.75	-0.03%	3,134,243
Feb 4, 2026	31.76	31.85	30.43	30.76	30.76	-1.91%	3,324,066
Feb 3, 2026	31.10	31.73	30.94	31.36	31.36	2.18%	2,729,785
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