Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	26.03	26.65	26.00	26.13	26.13	-0.65%	3,140,089
Oct 5, 2026	25.99	26.40	25.90	26.30	26.30	1.51%	1,964,326
Oct 2, 2026	26.52	26.56	25.74	25.91	25.91	-2.56%	4,505,527
Oct 1, 2026	26.87	27.23	26.45	26.59	26.59	-2.17%	4,758,189
Sep 30, 2026	26.20	27.39	26.14	27.18	27.18	3.86%	6,549,550
Sep 29, 2026	25.90	26.17	25.44	26.17	26.17	-0.49%	3,555,963
Sep 28, 2026	26.35	26.54	26.20	26.30	26.30	-0.30%	2,127,178
Sep 25, 2026	26.40	26.54	26.15	26.38	26.38	0.69%	2,897,041
Sep 24, 2026	26.06	26.39	26.06	26.20	26.20	-2.13%	3,200,558
Sep 23, 2026	26.00	26.85	25.91	26.77	26.77	2.96%	6,770,962
Sep 22, 2026	25.72	26.25	25.56	26.00	26.00	1.36%	5,913,480
Sep 21, 2026	25.58	25.71	25.48	25.65	25.65	0.12%	2,432,658
Sep 18, 2026	26.16	26.16	25.62	25.62	25.62	-1.46%	10,523,920
Sep 17, 2026	26.19	26.19	25.68	26.00	26.00	0.74%	7,990,984
Sep 16, 2026	26.00	26.06	25.43	25.81	25.81	-0.88%	6,737,172
Sep 15, 2026	26.49	26.49	25.98	26.04	26.04	-0.99%	4,405,010
Sep 14, 2026	26.81	26.86	26.28	26.30	26.30	-2.27%	3,129,780
Sep 11, 2026	27.03	27.11	26.55	26.91	26.91	-0.92%	2,657,435
Sep 10, 2026	26.82	27.16	26.68	27.16	27.16	-0.04%	2,729,503
Sep 9, 2026	27.20	27.47	27.15	27.17	27.17	0.26%	2,499,362
Sep 8, 2026	27.58	27.63	26.93	27.10	27.10	-1.70%	6,593,028
Sep 7, 2026	27.60	27.80	27.37	27.57	27.57	0.07%	1,346,377
Sep 4, 2026	27.73	27.73	27.35	27.55	27.55	0.51%	3,560,888
Sep 3, 2026	26.77	27.41	26.53	27.41	27.41	2.85%	4,154,128
Sep 2, 2026	27.00	27.14	26.52	26.65	26.65	-2.99%	4,892,989
Sep 1, 2026	27.35	27.71	27.35	27.47	27.47	-0.94%	3,184,323
Aug 31, 2026	27.87	27.91	27.63	27.73	27.73	-0.68%	5,709,526
Aug 28, 2026	28.20	28.31	27.73	27.92	27.92	-0.36%	2,847,635
Aug 27, 2026	28.00	28.30	27.78	28.02	28.02	-0.71%	3,388,337
Aug 26, 2026	28.00	28.29	27.78	28.22	28.22	1.51%	5,645,451
Aug 25, 2026	27.50	28.00	27.47	27.80	27.80	0.91%	2,569,610
Aug 24, 2026	27.55	27.84	27.28	27.55	27.55	1.03%	4,652,155
Aug 21, 2026	28.04	28.05	27.19	27.27	27.27	-5.25%	4,785,452
Aug 20, 2026	29.51	29.75	28.07	28.78	28.78	-1.51%	5,021,793
Aug 19, 2026	30.78	30.78	28.98	29.22	29.22	-4.10%	4,308,195
Aug 18, 2026	30.90	31.30	30.33	30.47	30.47	3.04%	6,914,703
Aug 17, 2026	29.46	29.81	29.45	29.57	29.57	-0.34%	3,226,170
Aug 14, 2026	30.37	30.73	29.67	29.67	29.67	-1.26%	2,855,891
Aug 13, 2026	30.14	30.22	29.64	30.05	30.05	1.08%	2,317,730
Aug 12, 2026	29.68	29.85	29.41	29.73	29.73	-0.77%	2,327,145
Aug 11, 2026	30.08	30.24	29.56	29.96	29.96	0.10%	2,059,610
Aug 10, 2026	29.99	30.13	29.84	29.93	29.93	-0.07%	1,527,127
Aug 7, 2026	30.15	30.39	29.93	29.95	29.95	-0.96%	1,677,361
Aug 6, 2026	30.60	30.84	30.15	30.24	30.24	-1.72%	2,588,044
Aug 5, 2026	30.13	30.85	30.03	30.77	30.77	1.89%	2,670,470
Aug 4, 2026	29.94	30.63	29.77	30.20	30.20	1.10%	4,232,438
Aug 3, 2026	29.33	29.87	29.33	29.87	29.87	0.34%	1,861,306
Jul 31, 2026	29.69	30.11	29.53	29.77	29.77	1.67%	3,181,116
Jul 30, 2026	29.32	29.34	29.00	29.28	29.28	0.07%	2,488,215
Jul 29, 2026	29.86	29.86	28.88	29.26	29.26	-1.08%	3,497,729