Goodman Group (GMGSF)
OTCMKTS
· Delayed Price · Currency is USD
17.91
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Goodman Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Apr 22, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Apr 21, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 95 |
| Apr 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 25 |
| Apr 16, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 3.95% | 281 |
| Apr 15, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| Apr 14, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.03% | 2,636 |
| Apr 11, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 12.74% | 666 |
| Apr 10, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | - |
| Apr 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 12,759 |
| Apr 8, 2025 | 15.13 | 15.13 | 14.84 | 15.13 | 15.13 | -18.88% | 322 |
| Apr 7, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 5 |
| Apr 4, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Apr 3, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Apr 2, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Apr 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 24 |
| Mar 31, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Mar 28, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -8.26% | 8,135 |
| Mar 27, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 26, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 21, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 20, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 19, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.44% | 189 |
| Mar 18, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 5.80% | 188 |
| Mar 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 12 |
| Mar 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 14 |
| Mar 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.29% | 2,883 |
| Mar 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.52% | 4,130 |
| Mar 11, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Mar 10, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Mar 7, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.03% | 8,706 |
| Mar 6, 2025 | 18.66 | 19.15 | 18.66 | 19.15 | 19.15 | 3.35% | 343 |
| Mar 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -6.41% | 177 |
| Mar 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.90% | 100 |
| Mar 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.83% | 613 |
| Feb 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.93% | 2,789 |
| Feb 27, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - | 1,678 |
| Feb 26, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -7.10% | 592 |
| Feb 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | 1,448 |
| Feb 24, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | 3 |
| Feb 21, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Feb 20, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Feb 19, 2025 | 22.44 | 22.44 | 21.75 | 21.75 | 21.75 | -0.05% | 495 |
| Feb 18, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - | 11 |
| Feb 14, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - | 151 |
| Feb 13, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - | - |
| Feb 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - | - |
| Feb 11, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - | 33 |