Goodman Group (GMGSF)
OTCMKTS · Delayed Price · Currency is USD
20.82
-0.81 (-3.74%)
Jul 18, 2025, 4:00 PM EDT
Goodman Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | 3,377 |
Jul 17, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.16% | 227 |
Jul 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 5 |
Jul 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
Jul 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 591 |
Jul 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.11% | 1,252 |
Jul 10, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
Jul 9, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
Jul 8, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | 1 |
Jul 7, 2025 | 21.00 | 21.36 | 21.00 | 21.36 | 21.36 | -5.08% | 226 |
Jul 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 11 |
Jul 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
Jul 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
Jun 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.39% | 2,597 |
Jun 27, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - | - |
Jun 26, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - | 607 |
Jun 25, 2025 | 22.34 | 22.34 | 21.98 | 21.98 | 21.98 | -1.95% | 342 |
Jun 24, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.85% | 175 |
Jun 23, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
Jun 20, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
Jun 18, 2025 | 20.82 | 22.75 | 20.82 | 22.22 | 22.22 | 6.76% | 487 |
Jun 17, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
Jun 16, 2025 | 20.23 | 20.82 | 20.23 | 20.82 | 20.82 | 0.61% | 788 |
Jun 13, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | - |
Jun 12, 2025 | 19.99 | 20.69 | 19.99 | 20.69 | 20.69 | -5.62% | 3,329 |
Jun 11, 2025 | 20.24 | 21.92 | 20.24 | 21.92 | 21.92 | 8.19% | 215 |
Jun 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | - |
Jun 9, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 28 |
Jun 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | - |
Jun 5, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 29 |
Jun 4, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 15,981 |
Jun 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | - |
Jun 2, 2025 | 19.81 | 20.26 | 19.81 | 20.26 | 20.26 | -3.34% | 355 |
May 30, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.09% | 490 |
May 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - | - |
May 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - | 778 |
May 27, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - | 50 |
May 23, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 6.52% | 4,494 |
May 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | 10 |
May 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | 1,383 |
May 20, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | 66 |
May 19, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | 1,487 |
May 16, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - | - |
May 15, 2025 | 19.70 | 20.45 | 19.70 | 19.89 | 19.89 | -5.81% | 1,390 |
May 14, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | 20 |
May 13, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
May 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 5.18% | 100 |
May 9, 2025 | 20.52 | 20.52 | 20.08 | 20.08 | 20.08 | 0.40% | 667 |
May 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
May 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 20 |