Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	32.96	33.50	32.95	33.48	33.48	2.10%	2,899,577
Sep 4, 2025	32.48	32.79	32.33	32.79	32.79	1.64%	4,136,009
Sep 3, 2025	33.24	33.32	32.18	32.26	32.26	-3.70%	4,544,680
Sep 2, 2025	33.74	33.75	33.10	33.50	33.50	-1.41%	3,111,407
Sep 1, 2025	34.25	34.39	33.51	33.98	33.98	-1.08%	5,678,974
Aug 29, 2025	34.80	34.94	34.17	34.35	34.35	-1.09%	3,755,176
Aug 28, 2025	34.16	34.74	34.01	34.73	34.73	2.03%	2,262,650
Aug 27, 2025	34.18	34.26	33.72	34.04	34.04	-0.03%	7,028,405
Aug 26, 2025	34.70	34.90	33.97	34.05	34.05	-0.41%	4,268,362
Aug 25, 2025	34.20	34.34	33.76	34.19	34.19	0.86%	4,690,286
Aug 22, 2025	35.40	35.45	33.90	33.90	33.90	-4.83%	4,704,009
Aug 21, 2025	36.22	37.31	35.03	35.62	35.62	-1.44%	4,989,465
Aug 20, 2025	36.23	36.39	35.82	36.14	36.14	0.81%	3,324,641
Aug 19, 2025	35.95	36.02	35.53	35.85	35.85	0.03%	2,225,732
Aug 18, 2025	35.85	36.08	35.67	35.84	35.84	-0.14%	2,205,138
Aug 15, 2025	35.84	36.15	35.72	35.89	35.89	0.20%	2,280,734
Aug 14, 2025	35.60	35.94	35.27	35.82	35.82	1.39%	3,077,877
Aug 13, 2025	35.55	35.72	35.20	35.33	35.33	-0.06%	2,351,003
Aug 12, 2025	35.25	35.58	35.17	35.35	35.35	-0.17%	2,130,428
Aug 11, 2025	35.36	35.51	35.09	35.41	35.41	-	1,554,194
Aug 8, 2025	35.12	35.65	35.12	35.41	35.41	0.11%	2,365,844
Aug 7, 2025	35.70	35.88	35.37	35.37	35.37	-0.28%	2,827,361
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