Skip to main content
logo
Goodman Group (ASX:GMG)
Australia flag Australia · Delayed Price · Currency is AUD
25.92
+0.65 (2.57%)
Oct 26, 2026, 4:13 PM AEDT

Goodman Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202624.9526.1324.7025.9225.922.57%4,926,057
Oct 23, 202626.1626.3425.2725.2725.27-3.62%4,653,775
Oct 22, 202625.8326.2725.7126.2226.221.16%3,484,069
Oct 21, 202626.6426.8125.7125.9225.92-2.23%5,397,955
Oct 20, 202626.0226.7525.9326.5126.510.88%2,853,157
Oct 19, 202626.4426.5725.9626.2826.28-0.42%2,868,390
Oct 16, 202626.5126.9326.3326.3926.390.08%5,115,858
Oct 15, 202627.0027.2526.1126.3726.37-3.90%6,304,851
Oct 14, 202626.4327.5026.4327.4427.443.55%5,369,790
Oct 13, 202627.1927.2026.2726.5026.50-0.53%3,369,075
Oct 12, 202627.1727.2226.5326.6426.64-1.91%2,487,833
Oct 9, 202626.1027.1626.1027.1627.163.19%4,974,296
Oct 8, 202625.8326.4325.8326.3226.320.73%2,615,414
Oct 7, 202626.2726.3725.9826.1326.13-4,534,939
Oct 6, 202626.0326.6526.0026.1326.13-0.65%3,212,599
Oct 5, 202625.9926.4025.9026.3026.301.51%1,964,326
Oct 2, 202626.5226.5625.7425.9125.91-2.56%4,505,527
Oct 1, 202626.8727.2326.4526.5926.59-2.17%4,758,189
Sep 30, 202626.2027.3926.1427.1827.183.86%6,549,550
Sep 29, 202625.9026.1725.4426.1726.17-0.49%3,555,963
Sep 28, 202626.3526.5426.2026.3026.30-0.30%2,127,178
Sep 25, 202626.4026.5426.1526.3826.380.69%2,897,041
Sep 24, 202626.0626.3926.0626.2026.20-2.13%3,200,558
Sep 23, 202626.0026.8525.9126.7726.772.96%6,770,962
Sep 22, 202625.7226.2525.5626.0026.001.36%5,913,480
Sep 21, 202625.5825.7125.4825.6525.650.12%2,432,658
Sep 18, 202626.1626.1625.6225.6225.62-1.46%10,523,920
Sep 17, 202626.1926.1925.6826.0026.000.74%7,990,984
Sep 16, 202626.0026.0625.4325.8125.81-0.88%6,737,172
Sep 15, 202626.4926.4925.9826.0426.04-0.99%4,405,010
Sep 14, 202626.8126.8626.2826.3026.30-2.27%3,129,780
Sep 11, 202627.0327.1126.5526.9126.91-0.92%2,657,435
Sep 10, 202626.8227.1626.6827.1627.16-0.04%2,729,503
Sep 9, 202627.2027.4727.1527.1727.170.26%2,499,362
Sep 8, 202627.5827.6326.9327.1027.10-1.70%6,593,028
Sep 7, 202627.6027.8027.3727.5727.570.07%1,346,377
Sep 4, 202627.7327.7327.3527.5527.550.51%3,560,888
Sep 3, 202626.7727.4126.5327.4127.412.85%4,154,128
Sep 2, 202627.0027.1426.5226.6526.65-2.99%4,892,989
Sep 1, 202627.3527.7127.3527.4727.47-0.94%3,184,323
Aug 31, 202627.8727.9127.6327.7327.73-0.68%5,709,526
Aug 28, 202628.2028.3127.7327.9227.92-0.36%2,847,635
Aug 27, 202628.0028.3027.7828.0228.02-0.71%3,388,337
Aug 26, 202628.0028.2927.7828.2228.221.51%5,645,451
Aug 25, 202627.5028.0027.4727.8027.800.91%2,569,610
Aug 24, 202627.5527.8427.2827.5527.551.03%4,652,155
Aug 21, 202628.0428.0527.1927.2727.27-5.25%4,785,452
Aug 20, 202629.5129.7528.0728.7828.78-1.51%5,021,793
Aug 19, 202630.7830.7828.9829.2229.22-4.10%4,308,195
Aug 18, 202630.9031.3030.3330.4730.473.04%6,914,703