Goodway Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	45.80	45.80	45.70	45.70	45.70	-0.33%	14,000
Oct 2, 2026	46.50	46.55	45.80	45.85	45.85	-2.55%	34,710
Oct 1, 2026	47.20	47.20	46.50	47.05	47.05	0.53%	8,092
Sep 30, 2026	47.35	47.45	46.55	46.80	46.80	-0.32%	11,000
Sep 29, 2026	46.95	46.95	46.95	46.95	46.95	-	12,038
Sep 24, 2026	46.40	46.95	46.40	46.95	46.95	1.19%	5,504
Sep 23, 2026	46.40	46.40	46.40	46.40	46.40	-	2,002
Sep 22, 2026	46.50	46.75	46.40	46.40	46.40	-2.32%	15,106
Sep 21, 2026	47.20	47.80	46.80	47.50	47.50	0.42%	26,002
Sep 18, 2026	48.20	48.20	47.30	47.30	47.30	2.16%	22,145
Sep 17, 2026	46.50	47.45	46.05	46.30	46.30	-1.17%	14,129
Sep 16, 2026	46.90	47.00	46.85	46.85	46.85	-	31,338
Sep 15, 2026	47.20	47.20	46.85	46.85	46.85	-0.74%	11,167
Sep 14, 2026	47.15	47.20	47.10	47.20	47.20	-1.46%	5,323
Sep 11, 2026	47.40	48.45	47.40	47.90	47.90	-1.03%	16,784
Sep 10, 2026	48.60	48.60	48.25	48.40	48.40	-0.82%	7,205
Sep 9, 2026	49.35	49.35	48.20	48.80	48.80	0.93%	17,263
Sep 8, 2026	48.30	48.50	48.30	48.35	48.35	-1.93%	14,063
Sep 7, 2026	48.90	49.30	48.00	49.30	49.30	0.72%	30,803
Sep 4, 2026	48.25	48.95	48.25	48.95	48.95	1.45%	10,155
Sep 3, 2026	48.25	48.55	48.10	48.25	48.25	-	10,220
Sep 2, 2026	48.75	48.75	48.25	48.25	48.25	-	8,618
Sep 1, 2026	48.05	49.00	48.05	48.25	48.25	0.42%	8,093
Aug 31, 2026	48.35	48.35	48.00	48.05	48.05	-1.74%	31,453
Aug 28, 2026	49.10	49.10	48.90	48.90	48.90	-	14,065
Aug 27, 2026	49.15	49.15	48.55	48.90	48.90	-	12,509
Aug 26, 2026	47.40	49.55	47.40	48.90	48.90	4.10%	70,856
Aug 25, 2026	46.88	48.17	46.88	47.06	46.97	-0.39%	72,386
Aug 24, 2026	47.80	47.80	46.79	47.25	47.16	-0.39%	49,179
Aug 21, 2026	51.38	51.56	47.25	47.43	47.34	-3.54%	249,703
Aug 20, 2026	45.60	49.17	45.60	49.17	49.08	9.95%	224,560
Aug 19, 2026	44.40	45.14	44.40	44.73	44.64	-0.10%	16,429
Aug 18, 2026	44.77	44.91	44.77	44.77	44.68	-1.41%	15,467
Aug 17, 2026	45.60	45.60	45.14	45.41	45.32	0.81%	8,147
Aug 14, 2026	45.05	45.32	45.05	45.05	44.96	0.10%	5,833
Aug 13, 2026	44.36	45.41	44.36	45.00	44.91	-1.21%	39,915
Aug 12, 2026	45.83	45.83	45.18	45.55	45.46	0.20%	8,955
Aug 11, 2026	45.87	45.87	45.00	45.46	45.37	-0.30%	35,547
Aug 10, 2026	45.60	45.60	45.60	45.60	45.51	1.43%	1,122
Aug 7, 2026	45.00	45.09	44.73	44.95	44.87	-1.31%	22,390
Aug 6, 2026	45.05	45.60	45.05	45.55	45.46	1.12%	3,379
Aug 5, 2026	45.28	45.32	45.05	45.05	44.96	-0.41%	6,575
Aug 4, 2026	45.05	45.64	45.05	45.23	45.14	-1.40%	29,947
Aug 3, 2026	44.86	45.87	44.86	45.87	45.78	0.70%	30,169
Jul 31, 2026	46.15	46.15	45.18	45.55	45.46	0.10%	8,753
Jul 30, 2026	46.42	46.42	44.91	45.51	45.42	-0.30%	24,279
Jul 29, 2026	46.51	46.51	44.40	45.64	45.55	-0.20%	50,786
Jul 28, 2026	45.00	45.73	45.00	45.73	45.64	-0.10%	17,773
Jul 27, 2026	45.87	45.96	45.78	45.78	45.69	-0.20%	4,653
Jul 24, 2026	44.77	45.87	44.40	45.87	45.78	2.46%	16,605