Goodway Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	47.50	48.70	47.30	47.70	47.70	-0.62%	67,660
Feb 10, 2026	48.00	48.05	47.20	48.00	48.00	0.63%	34,236
Feb 9, 2026	48.25	48.25	46.70	47.70	47.70	1.06%	14,077
Feb 6, 2026	48.00	48.00	47.20	47.20	47.20	-1.87%	29,307
Feb 5, 2026	49.00	49.10	48.10	48.10	48.10	-1.84%	32,154
Feb 4, 2026	49.45	49.45	49.00	49.00	49.00	1.87%	12,160
Feb 3, 2026	48.65	48.75	48.00	48.10	48.10	-1.03%	19,333
Feb 2, 2026	49.10	49.10	47.80	48.60	48.60	-1.02%	14,936
Jan 30, 2026	49.65	49.65	48.65	49.10	49.10	-0.51%	43,240
Jan 29, 2026	48.05	49.90	48.05	49.35	49.35	2.07%	37,450
Jan 28, 2026	49.40	49.40	48.15	48.35	48.35	-0.31%	27,320
Jan 27, 2026	49.50	49.50	47.95	48.50	48.50	0.83%	52,774
Jan 26, 2026	48.60	48.60	48.10	48.10	48.10	-1.84%	54,269
Jan 23, 2026	49.20	49.40	48.45	49.00	49.00	0.62%	100,026
Jan 22, 2026	49.85	49.85	48.25	48.70	48.70	-1.32%	32,665
Jan 21, 2026	49.55	49.90	48.90	49.35	49.35	-1.30%	83,344
Jan 20, 2026	50.80	50.80	49.35	50.00	50.00	-1.57%	71,871
Jan 19, 2026	50.00	52.10	50.00	50.80	50.80	4.31%	177,660
Jan 16, 2026	47.50	49.95	47.50	48.70	48.70	4.62%	147,791
Jan 15, 2026	46.10	47.10	46.10	46.55	46.55	0.98%	54,169
Jan 14, 2026	45.30	46.85	45.30	46.10	46.10	2.33%	26,269
Jan 13, 2026	46.45	46.45	45.00	45.05	45.05	-	20,249
Jan 12, 2026	44.85	46.45	44.80	45.05	45.05	1.46%	21,482
Jan 9, 2026	44.40	44.40	44.40	44.40	44.40	0.91%	1,081
Jan 8, 2026	43.70	44.00	43.55	44.00	44.00	-0.11%	8,627
Jan 7, 2026	45.35	45.35	44.05	44.05	44.05	-1.01%	7,080
Jan 6, 2026	45.00	45.00	44.50	44.50	44.50	-	13,000
Jan 5, 2026	44.50	44.50	44.50	44.50	44.50	-	2,000
Jan 2, 2026	44.50	44.50	44.50	44.50	44.50	0.79%	2,034
Dec 31, 2025	44.20	44.25	44.15	44.15	44.15	-1.12%	31,226
Dec 30, 2025	44.80	44.80	44.65	44.65	44.65	-0.45%	2,142
Dec 29, 2025	45.50	45.50	44.80	44.85	44.85	-2.07%	26,439
Dec 26, 2025	45.80	45.80	45.80	45.80	45.80	-	2,357
Dec 24, 2025	45.80	45.80	45.80	45.80	45.80	-	5,000
Dec 23, 2025	45.30	46.40	45.30	45.80	45.80	0.11%	3,082
Dec 22, 2025	45.10	46.35	45.10	45.75	45.75	-	3,251
Dec 19, 2025	45.75	45.75	45.75	45.75	45.75	-	2,187
Dec 18, 2025	46.00	46.70	45.75	45.75	45.75	0.55%	6,720
Dec 17, 2025	45.90	46.00	45.50	45.50	45.50	0.55%	8,080
Dec 16, 2025	45.35	46.00	44.30	45.25	45.25	-3.62%	59,025
Dec 15, 2025	46.95	46.95	46.95	46.95	46.95	0.43%	4,200
Dec 11, 2025	46.00	47.00	46.00	46.75	46.75	1.63%	25,255
Dec 10, 2025	45.00	46.50	45.00	46.00	46.00	-1.08%	5,615
Dec 9, 2025	45.10	46.50	45.10	46.50	46.50	2.20%	24,383
Dec 8, 2025	46.05	46.05	45.50	45.50	45.50	-2.26%	12,258
Dec 5, 2025	46.30	46.55	46.00	46.55	46.55	0.54%	8,406
Dec 4, 2025	46.30	46.30	46.30	46.30	46.30	0.22%	2,063
Dec 3, 2025	46.20	46.20	46.15	46.20	46.20	3.36%	7,100
Dec 2, 2025	46.75	46.75	44.70	44.70	44.70	0.34%	16,111
Dec 1, 2025	44.15	44.55	44.15	44.55	44.55	0.91%	5,627