Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	29.21	29.41	28.96	29.41	29.41	1.00%	2,740,634
Jul 16, 2026	29.35	29.42	28.96	29.12	29.12	-0.44%	2,990,826
Jul 15, 2026	29.48	29.63	29.08	29.25	29.25	0.48%	3,308,271
Jul 14, 2026	29.90	30.07	29.11	29.11	29.11	-2.71%	2,845,622
Jul 13, 2026	30.15	30.31	29.69	29.92	29.92	-0.17%	2,003,947
Jul 10, 2026	29.65	29.98	29.46	29.97	29.97	0.17%	2,479,663
Jul 9, 2026	30.15	30.27	29.79	29.92	29.92	-0.89%	2,757,772
Jul 8, 2026	30.22	30.43	29.77	30.19	30.19	-1.60%	4,097,722
Jul 7, 2026	30.99	31.19	30.45	30.68	30.68	-0.68%	2,686,150
Jul 6, 2026	30.90	31.31	30.81	30.89	30.89	0.36%	3,242,541
Jul 3, 2026	31.10	31.15	30.70	30.78	30.78	-0.39%	2,763,692
Jul 2, 2026	30.81	30.97	30.19	30.90	30.90	-0.32%	4,086,133
Jul 1, 2026	31.25	31.44	30.90	31.00	31.00	-0.42%	4,047,504
Jun 30, 2026	32.39	32.57	31.13	31.13	31.13	-3.02%	6,270,360
Jun 29, 2026	32.20	32.47	31.83	32.10	32.10	0.75%	3,747,070
Jun 26, 2026	32.10	32.39	31.84	32.01	31.86	-0.56%	2,705,664
Jun 25, 2026	32.10	32.33	31.79	32.19	32.04	1.13%	4,765,397
Jun 24, 2026	31.82	32.01	31.48	31.83	31.68	0.89%	3,983,286
Jun 23, 2026	31.81	31.86	31.51	31.55	31.40	-	2,519,292
Jun 22, 2026	31.56	31.85	31.24	31.55	31.40	0.16%	2,428,919
Jun 19, 2026	32.59	32.69	31.41	31.50	31.35	-2.51%	9,738,045
Jun 18, 2026	32.43	33.17	31.97	32.31	32.16	-1.19%	5,680,352
Jun 17, 2026	31.85	32.94	31.30	32.70	32.55	1.36%	4,273,692
Jun 16, 2026	31.49	32.40	31.46	32.26	32.11	0.62%	5,827,885
Jun 15, 2026	31.78	32.07	31.50	32.06	31.91	1.71%	4,283,757
Jun 12, 2026	31.43	31.69	30.86	31.52	31.37	2.24%	3,153,929
Jun 11, 2026	31.39	31.73	30.72	30.83	30.69	-2.71%	5,556,669
Jun 10, 2026	30.89	31.81	30.76	31.69	31.54	1.57%	4,372,750
Jun 9, 2026	31.41	31.66	30.93	31.20	31.05	0.32%	3,818,278
Jun 5, 2026	31.57	31.60	31.10	31.10	30.95	-0.38%	3,473,113
Jun 4, 2026	31.62	31.63	31.04	31.22	31.07	-1.64%	3,007,815
Jun 3, 2026	32.00	32.04	31.20	31.74	31.59	0.44%	5,263,614
Jun 2, 2026	31.17	31.80	31.05	31.60	31.45	-0.35%	5,072,890
Jun 1, 2026	31.50	31.87	31.21	31.71	31.56	0.13%	3,197,570
May 29, 2026	30.75	31.77	30.61	31.67	31.52	2.92%	20,181,740
May 28, 2026	30.58	31.09	30.43	30.77	30.63	-1.16%	4,016,220
May 27, 2026	30.01	31.13	29.63	31.13	30.98	3.73%	4,201,024
May 26, 2026	29.85	30.05	28.64	30.01	29.87	-0.13%	5,303,953
May 25, 2026	30.40	30.59	29.86	30.05	29.91	-0.76%	2,947,821
May 22, 2026	30.85	30.99	30.13	30.28	30.14	-1.85%	5,656,891
May 21, 2026	30.71	31.28	30.56	30.85	30.71	2.83%	4,186,168
May 20, 2026	30.55	30.88	29.75	30.00	29.86	-2.12%	3,691,675
May 19, 2026	30.61	30.82	30.44	30.65	30.51	1.76%	2,892,959
May 18, 2026	31.14	31.34	30.12	30.12	29.98	-4.02%	3,927,781
May 15, 2026	31.78	32.00	31.17	31.38	31.23	-0.06%	5,732,027
May 14, 2026	31.10	31.52	30.96	31.40	31.25	0.32%	3,513,418
May 13, 2026	30.83	31.30	30.60	31.30	31.15	1.39%	2,993,272
May 12, 2026	30.83	30.97	30.23	30.87	30.73	-0.03%	3,412,373
May 11, 2026	30.00	31.04	29.90	30.88	30.74	2.05%	2,820,470
May 8, 2026	30.34	30.47	30.00	30.26	30.12	-1.91%	2,848,978