Goodway Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.30	62.50	59.50	60.00	60.00	2.21%	469,257
May 28, 2026	56.50	59.10	55.00	58.70	58.70	9.11%	580,986
May 27, 2026	50.20	54.00	49.85	53.80	53.80	7.92%	147,241
May 26, 2026	48.00	50.60	48.00	49.85	49.85	4.95%	98,160
May 25, 2026	47.25	49.00	47.25	47.50	47.50	0.53%	38,067
May 22, 2026	47.85	47.85	47.25	47.25	47.25	0.32%	20,232
May 21, 2026	47.45	47.60	47.10	47.10	47.10	-	44,866
May 20, 2026	47.40	47.40	46.65	47.10	47.10	-1.77%	25,307
May 19, 2026	48.30	49.00	47.95	47.95	47.95	-2.94%	33,560
May 18, 2026	48.00	50.20	47.55	49.40	49.40	2.60%	69,697
May 15, 2026	46.50	51.30	46.45	48.15	48.15	3.10%	126,134
May 14, 2026	47.05	48.00	46.70	46.70	46.70	-1.16%	31,430
May 13, 2026	47.35	47.90	47.15	47.25	47.25	-2.98%	16,509
May 12, 2026	48.80	49.00	47.90	48.70	48.70	-0.61%	34,519
May 11, 2026	47.60	49.50	47.60	49.00	49.00	3.16%	92,162
May 8, 2026	48.45	48.45	47.00	47.50	47.50	-1.96%	29,310
May 7, 2026	48.90	48.90	48.45	48.45	48.45	-	40,640
May 6, 2026	48.25	48.45	47.00	48.45	48.45	3.09%	63,334
May 5, 2026	46.35	47.00	46.35	47.00	47.00	0.53%	7,015
May 4, 2026	46.60	46.80	46.50	46.75	46.75	0.32%	28,720
Apr 30, 2026	46.65	47.05	46.60	46.60	46.60	-1.06%	16,048
Apr 29, 2026	48.40	48.40	47.10	47.10	47.10	-0.74%	19,116
Apr 28, 2026	47.15	47.60	47.15	47.45	47.45	0.64%	10,438
Apr 27, 2026	47.10	47.15	46.75	47.15	47.15	0.21%	6,844
Apr 24, 2026	47.00	48.05	47.00	47.05	47.05	-0.74%	33,822
Apr 23, 2026	48.20	48.20	46.70	47.40	47.40	-1.25%	16,199
Apr 22, 2026	48.45	48.45	47.70	48.00	48.00	0.63%	14,213
Apr 21, 2026	48.50	48.80	47.70	47.70	47.70	-1.24%	34,228
Apr 20, 2026	48.50	48.60	48.00	48.30	48.30	0.21%	32,672
Apr 17, 2026	48.00	48.25	47.55	48.20	48.20	1.37%	22,671
Apr 16, 2026	47.25	48.65	46.80	47.55	47.55	2.70%	36,375
Apr 15, 2026	47.25	47.25	45.75	46.30	46.30	1.20%	33,330
Apr 14, 2026	45.00	45.90	44.20	45.75	45.75	3.04%	39,479
Apr 13, 2026	44.80	45.20	44.00	44.40	44.40	-0.22%	25,481
Apr 10, 2026	44.10	44.50	44.10	44.50	44.50	0.34%	25,490
Apr 9, 2026	44.15	44.50	44.15	44.35	44.35	0.45%	6,642
Apr 8, 2026	43.50	45.30	43.50	44.15	44.15	1.73%	25,869
Apr 7, 2026	43.75	43.75	43.40	43.40	43.40	-0.34%	5,410
Apr 2, 2026	43.95	43.95	43.55	43.55	43.55	-0.68%	9,268
Apr 1, 2026	44.55	45.00	43.15	43.85	43.85	-1.35%	25,286
Mar 31, 2026	44.85	44.85	43.70	44.45	44.45	-0.11%	12,039
Mar 30, 2026	43.50	45.40	43.50	44.50	44.50	-0.67%	20,250
Mar 27, 2026	45.00	45.00	44.80	44.80	44.80	-0.44%	6,237
Mar 26, 2026	44.95	45.40	44.95	45.00	45.00	1.58%	18,967
Mar 25, 2026	44.95	44.95	43.80	44.30	44.30	1.84%	11,500
Mar 24, 2026	43.90	43.90	43.25	43.50	43.50	-0.34%	3,034
Mar 23, 2026	44.50	44.70	43.10	43.65	43.65	-2.89%	38,491
Mar 20, 2026	44.85	45.50	44.55	44.95	44.95	2.98%	28,203
Mar 19, 2026	43.70	44.40	43.65	43.65	43.65	-0.11%	16,389
Mar 18, 2026	44.45	44.45	43.25	43.70	43.70	1.27%	14,112