Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.57	31.60	31.10	31.10	31.10	-0.38%	3,447,637
Jun 4, 2026	31.62	31.63	31.04	31.22	31.22	-1.64%	2,357,815
Jun 3, 2026	32.00	32.04	31.20	31.74	31.74	0.44%	4,653,614
Jun 2, 2026	31.17	31.80	31.05	31.60	31.60	-0.35%	4,232,630
Jun 1, 2026	31.50	31.87	31.21	31.71	31.71	0.13%	3,150,326
May 29, 2026	30.75	31.77	30.61	31.67	31.67	2.92%	17,490,110
May 28, 2026	30.58	31.09	30.43	30.77	30.77	-1.16%	4,016,220
May 27, 2026	30.01	31.13	29.63	31.13	31.13	3.73%	4,191,024
May 26, 2026	29.85	30.05	28.64	30.01	30.01	-0.13%	5,279,068
May 25, 2026	30.40	30.59	29.86	30.05	30.05	-0.76%	2,947,821
May 22, 2026	30.85	30.99	30.13	30.28	30.28	-1.85%	5,656,891
May 21, 2026	30.71	31.28	30.56	30.85	30.85	2.83%	4,186,168
May 20, 2026	30.55	30.88	29.75	30.00	30.00	-2.12%	3,691,675
May 19, 2026	30.61	30.82	30.44	30.65	30.65	1.76%	2,892,959
May 18, 2026	31.14	31.34	30.12	30.12	30.12	-4.02%	3,849,209
May 15, 2026	31.78	32.00	31.17	31.38	31.38	-0.06%	5,732,027
May 14, 2026	31.10	31.52	30.96	31.40	31.40	0.32%	3,513,418
May 13, 2026	30.83	31.30	30.60	31.30	31.30	1.39%	2,993,272
May 12, 2026	30.83	30.97	30.23	30.87	30.87	-0.03%	3,412,373
May 11, 2026	30.00	31.04	29.90	30.88	30.88	2.05%	2,820,470
May 8, 2026	30.34	30.47	30.00	30.26	30.26	-1.91%	2,848,978
May 7, 2026	30.68	31.13	30.64	30.85	30.85	0.69%	5,471,510
May 6, 2026	30.22	30.89	30.10	30.64	30.64	2.92%	6,378,470
May 5, 2026	29.55	29.94	29.24	29.77	29.77	-0.57%	1,583,505
May 4, 2026	29.96	30.09	29.66	29.94	29.94	-0.07%	1,373,245
May 1, 2026	29.72	30.07	29.42	29.96	29.96	1.28%	2,944,000
Apr 30, 2026	28.76	29.81	28.75	29.58	29.58	2.21%	4,506,396
Apr 29, 2026	28.85	29.12	28.32	28.94	28.94	0.14%	2,583,284
Apr 28, 2026	29.10	29.62	28.81	28.90	28.90	-1.77%	2,608,225
Apr 27, 2026	28.74	29.52	28.74	29.42	29.42	0.96%	1,701,410
Apr 24, 2026	29.13	29.31	28.92	29.14	29.14	-0.58%	3,535,965
Apr 23, 2026	29.58	29.67	28.76	29.31	29.31	-1.05%	4,481,525
Apr 22, 2026	29.73	30.11	29.58	29.62	29.62	-1.37%	3,736,953
Apr 21, 2026	30.00	30.66	29.85	30.03	30.03	0.70%	5,971,570
Apr 20, 2026	29.40	29.82	28.74	29.82	29.82	1.50%	3,634,684
Apr 17, 2026	29.60	29.74	29.14	29.38	29.38	-0.51%	5,068,107
Apr 16, 2026	29.33	29.53	28.76	29.53	29.53	3.98%	5,067,485
Apr 15, 2026	28.50	28.60	28.36	28.40	28.40	1.25%	3,355,614
Apr 14, 2026	28.41	28.65	28.05	28.05	28.05	1.56%	5,940,507
Apr 13, 2026	27.89	27.94	27.47	27.62	27.62	-1.25%	2,780,883
Apr 10, 2026	27.59	28.06	27.55	27.97	27.97	0.54%	2,443,864
Apr 9, 2026	27.97	28.22	27.79	27.82	27.82	-1.00%	3,392,457
Apr 8, 2026	28.56	28.56	27.36	28.10	28.10	7.05%	6,092,361
Apr 7, 2026	26.76	27.00	26.24	26.25	26.25	0.65%	3,414,501
Apr 2, 2026	26.15	26.69	26.00	26.08	26.08	-0.19%	3,741,256
Apr 1, 2026	25.90	26.40	25.69	26.13	26.13	2.31%	3,882,234
Mar 31, 2026	25.00	25.76	24.96	25.54	25.54	1.83%	5,051,732
Mar 30, 2026	25.25	25.29	24.68	25.08	25.08	-1.30%	2,038,746
Mar 27, 2026	25.74	25.96	25.22	25.41	25.41	-1.32%	4,106,285
Mar 26, 2026	26.08	26.09	25.64	25.75	25.75	-0.66%	3,507,189