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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202521.6321.6321.6321.6321.63-3,377
Jul 17, 202521.6321.6321.6321.6321.630.16%227
Jul 16, 202521.6021.6021.6021.6021.60-5
Jul 15, 202521.6021.6021.6021.6021.60--
Jul 14, 202521.6021.6021.6021.6021.60-591
Jul 11, 202521.6021.6021.6021.6021.601.11%1,252
Jul 10, 202521.3621.3621.3621.3621.36--
Jul 9, 202521.3621.3621.3621.3621.36--
Jul 8, 202521.3621.3621.3621.3621.36-1
Jul 7, 202521.0021.3621.0021.3621.36-5.08%226
Jul 3, 202522.5022.5022.5022.5022.50-11
Jul 2, 202522.5022.5022.5022.5022.50--
Jul 1, 202522.5022.5022.5022.5022.50--
Jun 30, 202522.5022.5022.5022.5022.502.39%2,597
Jun 27, 202521.9821.9821.9821.9821.98--
Jun 26, 202521.9821.9821.9821.9821.98-607
Jun 25, 202522.3422.3421.9821.9821.98-1.95%342
Jun 24, 202522.4122.4122.4122.4122.410.85%175
Jun 23, 202522.2222.2222.2222.2222.22--
Jun 20, 202522.2222.2222.2222.2222.22--
Jun 18, 202520.8222.7520.8222.2222.226.76%487
Jun 17, 202520.8220.8220.8220.8220.82--
Jun 16, 202520.2320.8220.2320.8220.820.61%788
Jun 13, 202520.6920.6920.6920.6920.69--
Jun 12, 202519.9920.6919.9920.6920.69-5.62%3,329
Jun 11, 202520.2421.9220.2421.9221.928.19%215
Jun 10, 202520.2620.2620.2620.2620.26--
Jun 9, 202520.2620.2620.2620.2620.26-28
Jun 6, 202520.2620.2620.2620.2620.26--
Jun 5, 202520.2620.2620.2620.2620.26-29
Jun 4, 202520.2620.2620.2620.2620.26-15,981
Jun 3, 202520.2620.2620.2620.2620.26--
Jun 2, 202519.8120.2619.8120.2620.26-3.34%355
May 30, 202520.9620.9620.9620.9620.96-1.09%490
May 29, 202521.1921.1921.1921.1921.19--
May 28, 202521.1921.1921.1921.1921.19-778
May 27, 202521.1921.1921.1921.1921.19-50
May 23, 202521.1921.1921.1921.1921.196.52%4,494
May 22, 202519.8919.8919.8919.8919.89-10
May 21, 202519.8919.8919.8919.8919.89-1,383
May 20, 202519.8919.8919.8919.8919.89-66
May 19, 202519.8919.8919.8919.8919.89-1,487
May 16, 202519.8919.8919.8919.8919.89--
May 15, 202519.7020.4519.7019.8919.89-5.81%1,390
May 14, 202521.1221.1221.1221.1221.12-20
May 13, 202521.1221.1221.1221.1221.12--
May 12, 202521.1221.1221.1221.1221.125.18%100
May 9, 202520.5220.5220.0820.0820.080.40%667
May 8, 202520.0020.0020.0020.0020.00--
May 7, 202520.0020.0020.0020.0020.00-20