Goodman Group (GMGSF)
OTCMKTS · Delayed Price · Currency is USD
20.50
+0.30 (1.49%)
Oct 9, 2025, 2:17 PM EDT
Goodman Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 221 |
| Oct 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 93 |
| Oct 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 187 |
| Sep 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -6.24% | 1,330 |
| Sep 26, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | - |
| Sep 25, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 200 |
| Sep 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.59% | 1,989 |
| Sep 23, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - | 22 |
| Sep 22, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - | - |
| Sep 19, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - | 457 |
| Sep 18, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - | 37 |
| Sep 17, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - | - |
| Sep 16, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - | 1 |
| Sep 15, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - | 20 |
| Sep 12, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - | 111 |
| Sep 11, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - | - |
| Sep 10, 2025 | 20.42 | 21.67 | 20.42 | 21.67 | 21.67 | -1.49% | 215 |
| Sep 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 61 |
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 19 |
| 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 28, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | 126 |
| Aug 27, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | - |
| Aug 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | 896 |
| Aug 25, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | - |
| Aug 22, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.01% | 265 |
| Aug 21, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | 1,864 |
| Aug 20, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.37% | 142 |
| Aug 19, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 18, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 14 |
| Aug 15, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 13, 2025 | 23.06 | 23.70 | 21.48 | 22.14 | 22.14 | -0.97% | 9,562 |
| Aug 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 9.07% | 131 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,204 |
| Aug 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -4.65% | 455 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.21% | 900 |
| Jul 31, 2025 | 20.55 | 23.42 | 20.55 | 21.99 | 21.99 | 2.48% | 2,832 |
| Jul 30, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 5 |