Goodman Group (GMGSF)
OTCMKTS · Delayed Price · Currency is USD
20.53
-0.58 (-2.74%)
Feb 17, 2026, 9:30 AM EST
Goodman Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 20.11 | 20.53 | 20.11 | 20.53 | 20.53 | -2.73% | 267 |
| Feb 13, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 5.53% | 221 |
| Feb 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.06% | 1,006 |
| Feb 6, 2026 | 18.67 | 19.22 | 18.67 | 19.22 | 19.22 | -15.33% | 1,460 |
| Feb 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 7.86% | 300 |
| Jan 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.96% | 3,152 |
| Jan 27, 2026 | 19.87 | 20.44 | 19.87 | 20.44 | 20.44 | -2.52% | 600 |
| Jan 22, 2026 | 21.41 | 21.41 | 20.97 | 20.97 | 20.97 | -0.72% | 695 |
| Jan 21, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 2.00% | 127 |
| Jan 20, 2026 | 21.18 | 21.18 | 20.71 | 20.71 | 20.71 | 0.02% | 11,401 |
| Jan 16, 2026 | 21.94 | 21.94 | 20.70 | 20.70 | 20.70 | 7.39% | 6,655 |
| Jan 5, 2026 | 20.93 | 20.93 | 19.28 | 19.28 | 19.28 | -6.79% | 1,993 |
| Jan 2, 2026 | 20.19 | 21.13 | 20.19 | 20.68 | 20.68 | -2.22% | 602 |
| Dec 31, 2025 | 20.02 | 21.15 | 18.88 | 21.15 | 21.15 | -2.13% | 790 |
| Dec 30, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 12.49% | 1,505 |
| Dec 23, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.71% | 183 |
| Dec 18, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -5.24% | 1,581 |
| Dec 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 11.59% | 187 |
| Dec 11, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -7.49% | 13,489 |
| Dec 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 6.27% | 700 |
| Dec 3, 2025 | 19.29 | 19.29 | 18.35 | 18.35 | 18.35 | -0.14% | 294 |
| Dec 2, 2025 | 19.20 | 19.20 | 17.76 | 18.38 | 18.38 | 0.71% | 843 |
| Dec 1, 2025 | 19.18 | 19.18 | 17.65 | 18.25 | 18.25 | 3.61% | 1,538 |
| Nov 17, 2025 | 17.59 | 17.61 | 17.59 | 17.61 | 17.61 | -11.77% | 544 |
| Nov 14, 2025 | 19.56 | 19.96 | 18.72 | 19.96 | 19.96 | 9.43% | 1,074 |
| Nov 10, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -6.75% | 106 |
| Nov 7, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -4.47% | 179 |
| Nov 4, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -14.40% | 611 |
| Oct 30, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 5.47% | 407 |
| Oct 29, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 3.56% | 1,013 |
| Oct 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.07% | 232 |
| Oct 23, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 4.38% | 110 |
| Oct 22, 2025 | 20.04 | 20.56 | 20.04 | 20.56 | 20.56 | -10.67% | 613 |
| Oct 20, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 12.24% | 116 |
| Oct 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% | 1,888 |
| Oct 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 221 |
| Sep 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -6.24% | 1,330 |
| Sep 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.59% | 1,989 |
| Sep 10, 2025 | 20.42 | 21.67 | 20.42 | 21.67 | 21.67 | -1.49% | 215 |
| Sep 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.81% | 264 |
| Aug 29, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.15% | 157 |
| Aug 22, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.01% | 265 |