Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	29.20	29.65	29.03	29.14	29.00	1.08%	3,245,917
Nov 18, 2025	30.11	30.26	28.83	28.83	28.69	-2.96%	3,394,224
Nov 17, 2025	29.90	29.92	29.30	29.71	29.57	0.47%	1,989,691
Nov 14, 2025	29.59	29.64	29.13	29.57	29.43	-1.04%	3,191,271
Nov 13, 2025	30.54	30.60	29.50	29.88	29.74	-2.16%	4,836,887
Nov 12, 2025	30.85	30.86	30.50	30.54	30.39	-1.32%	3,046,795
Nov 11, 2025	30.70	31.16	30.65	30.95	30.80	1.51%	3,942,970
Nov 10, 2025	30.88	31.08	30.23	30.49	30.34	-1.26%	3,564,913
Nov 7, 2025	30.68	31.21	30.35	30.88	30.73	0.55%	3,517,544
Nov 6, 2025	31.40	31.53	30.43	30.71	30.56	-1.67%	5,874,886
Nov 5, 2025	31.62	32.35	30.83	31.23	31.08	-3.40%	6,508,731
Nov 4, 2025	33.25	33.33	32.33	32.33	32.18	-1.88%	2,482,780
Nov 3, 2025	32.75	33.16	32.51	32.95	32.79	-0.24%	1,965,566
Oct 31, 2025	33.05	33.49	33.00	33.03	32.87	-	3,936,178
Oct 30, 2025	32.88	33.27	32.56	33.03	32.87	-1.26%	2,130,623
Oct 29, 2025	33.84	34.08	33.15	33.45	33.29	-1.39%	1,911,072