Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	29.59	29.64	29.13	29.57	29.57	-1.04%	3,191,271
Nov 13, 2025	30.54	30.60	29.50	29.88	29.88	-2.16%	4,836,887
Nov 12, 2025	30.85	30.86	30.50	30.54	30.54	-1.32%	3,046,795
Nov 11, 2025	30.70	31.16	30.65	30.95	30.95	1.51%	3,942,970
Nov 10, 2025	30.88	31.08	30.23	30.49	30.49	-1.26%	3,564,913
Nov 7, 2025	30.68	31.21	30.35	30.88	30.88	0.55%	3,517,544
Nov 6, 2025	31.40	31.53	30.43	30.71	30.71	-1.67%	5,874,886
Nov 5, 2025	31.62	32.35	30.83	31.23	31.23	-3.40%	6,508,731
Nov 4, 2025	33.25	33.33	32.33	32.33	32.33	-1.88%	2,482,780
Nov 3, 2025	32.75	33.16	32.51	32.95	32.95	-0.24%	1,965,566
Oct 31, 2025	33.05	33.49	33.00	33.03	33.03	-	3,936,178
Oct 30, 2025	32.88	33.27	32.56	33.03	33.03	-1.26%	2,130,623
Oct 29, 2025	33.84	34.08	33.15	33.45	33.45	-1.39%	1,911,072
Oct 28, 2025	34.38	34.49	33.74	33.92	33.92	-1.22%	2,392,212
Oct 27, 2025	34.34	34.78	34.02	34.34	34.34	0.91%	2,668,714
Oct 24, 2025	34.01	34.20	33.90	34.03	34.03	0.50%	1,186,945
Oct 23, 2025	33.23	34.06	33.23	33.86	33.86	0.30%	2,119,101
Oct 22, 2025	33.47	34.25	33.33	33.76	33.76	-1.49%	2,637,726
Oct 21, 2025	33.92	34.27	33.78	34.27	34.27	1.03%	2,386,868
Oct 20, 2025	34.16	34.31	33.74	33.92	33.92	0.71%	2,069,625
Oct 17, 2025	34.29	34.31	33.66	33.68	33.68	-2.38%	3,028,966
Oct 16, 2025	33.75	34.50	33.59	34.50	34.50	4.90%	5,235,138
Oct 15, 2025	33.17	33.39	32.57	32.89	32.89	0.03%	3,481,005
Oct 14, 2025	33.10	33.20	32.48	32.88	32.88	-1.11%	2,290,341
Oct 13, 2025	32.88	33.27	32.52	33.25	33.25	0.09%	2,413,671
Oct 10, 2025	33.34	33.49	33.14	33.22	33.22	-0.54%	1,987,685
Oct 9, 2025	33.90	34.05	33.25	33.40	33.40	-0.51%	2,147,663
Oct 8, 2025	33.80	33.87	33.57	33.57	33.57	-0.71%	1,925,433
Oct 7, 2025	33.99	33.99	33.54	33.81	33.81	-0.38%	2,197,828
Oct 6, 2025	34.03	34.18	33.76	33.94	33.94	-0.21%	1,180,818
Oct 3, 2025	33.61	34.26	33.50	34.01	34.01	0.92%	4,007,991
Oct 2, 2025	33.60	33.95	33.20	33.70	33.70	2.18%	3,062,636
Oct 1, 2025	32.67	33.14	32.51	32.98	32.98	0.61%	2,671,082
Sep 30, 2025	33.00	33.00	32.66	32.78	32.78	-0.82%	3,226,457
Sep 29, 2025	32.95	33.20	32.80	33.05	33.05	0.52%	3,041,047
Sep 26, 2025	33.30	33.52	32.83	32.88	32.88	-0.93%	3,339,082
Sep 25, 2025	32.99	33.33	32.77	33.19	33.19	-1.07%	2,673,646
Sep 24, 2025	33.82	33.92	33.50	33.55	33.55	-0.89%	2,771,436
Sep 23, 2025	34.11	34.25	33.79	33.85	33.85	-0.70%	2,218,579
Sep 22, 2025	34.40	34.47	33.84	34.09	34.09	-0.79%	1,569,510
Sep 19, 2025	34.31	34.54	34.08	34.36	34.36	1.27%	8,781,593
Sep 18, 2025	33.91	34.16	33.58	33.93	33.93	-0.47%	3,048,267
Sep 17, 2025	34.20	34.47	34.04	34.09	34.09	-0.87%	2,869,276
Sep 16, 2025	34.60	34.60	34.10	34.39	34.39	0.29%	2,826,319
Sep 15, 2025	34.14	34.70	33.97	34.29	34.29	-0.23%	2,559,466
Sep 12, 2025	33.88	34.55	33.73	34.37	34.37	1.96%	3,055,737
Sep 11, 2025	33.35	34.05	33.34	33.71	33.71	0.75%	2,976,457
Sep 10, 2025	32.98	33.46	32.98	33.46	33.46	1.98%	3,318,369
Sep 9, 2025	33.40	33.49	32.50	32.81	32.81	-1.97%	3,419,240
Sep 8, 2025	33.85	33.85	33.23	33.47	33.47	-0.03%	2,333,919