Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,612,861
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%	5,909,017
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%	2,438,898
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%	3,375,391
Apr 2, 2026	26.15	26.69	26.00	26.08	26.08	-0.19%	3,717,316
Apr 1, 2026	25.90	26.40	25.69	26.13	26.13	2.31%	3,860,387
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%	4,005,374
Mar 26, 2026	26.08	26.09	25.64	25.75	25.75	-0.66%	3,507,189
Mar 25, 2026	25.55	26.11	25.41	25.92	25.92	2.21%	2,659,751
Mar 24, 2026	25.40	25.66	25.15	25.36	25.36	1.36%	3,399,689
Mar 23, 2026	24.93	25.27	24.56	25.02	25.02	-1.88%	3,861,486
Mar 20, 2026	25.49	25.94	25.22	25.50	25.50	-0.35%	7,572,816
Mar 19, 2026	25.51	25.83	25.08	25.59	25.59	-2.63%	6,223,228
Mar 18, 2026	25.77	26.53	25.72	26.28	26.28	2.14%	3,160,369
Mar 17, 2026	25.78	25.95	25.52	25.73	25.73	1.22%	3,085,862
Mar 16, 2026	25.60	25.68	25.06	25.42	25.42	-1.13%	3,772,936
Mar 13, 2026	25.95	26.39	25.71	25.71	25.71	-1.80%	3,678,264
Mar 12, 2026	26.13	26.54	25.89	26.18	26.18	-3.29%	7,600,352
Mar 11, 2026	27.30	27.48	26.96	27.07	27.07	-1.49%	2,389,292
Mar 10, 2026	27.88	28.18	27.20	27.48	27.48	0.92%	3,372,356
Mar 9, 2026	26.39	27.23	26.10	27.23	27.23	-1.98%	5,929,319
Mar 6, 2026	27.61	27.98	27.36	27.78	27.78	-0.04%	2,854,197
Mar 5, 2026	27.96	28.18	27.46	27.79	27.79	2.39%	3,687,961
Mar 4, 2026	28.00	28.12	27.01	27.14	27.14	-3.66%	3,175,426
Mar 3, 2026	28.78	29.04	27.84	28.17	28.17	-2.42%	2,632,185
Mar 2, 2026	29.00	29.12	28.35	28.87	28.87	-0.24%	2,453,285
Feb 27, 2026	28.68	29.08	28.57	28.94	28.94	0.63%	5,569,823
Feb 26, 2026	28.60	28.87	28.33	28.76	28.76	1.20%	2,914,656
Feb 25, 2026	28.78	28.92	28.33	28.42	28.42	-0.25%	4,363,043
Feb 24, 2026	29.20	29.30	28.29	28.49	28.49	-2.56%	4,193,024
Feb 23, 2026	30.20	30.33	28.99	29.24	29.24	-3.56%	3,840,422
Feb 20, 2026	30.20	30.52	29.60	30.32	30.32	1.68%	4,863,025
Feb 19, 2026	30.11	30.97	28.68	29.82	29.82	-3.96%	8,005,558
Feb 18, 2026	31.33	31.33	30.70	31.05	31.05	0.94%	3,245,759
Feb 17, 2026	30.65	31.03	30.52	30.76	30.76	-1.41%	2,832,495
Feb 16, 2026	31.02	31.23	30.91	31.20	31.20	0.58%	1,640,042
Feb 13, 2026	30.33	31.20	30.07	31.02	31.02	2.38%	5,137,224
Feb 12, 2026	31.06	31.16	30.12	30.30	30.30	-1.69%	3,556,908