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 |