Goodfood Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	10,977
Feb 26, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	6,050
Feb 25, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	2,771
Feb 24, 2026	0.26	0.26	0.25	0.25	0.25	-	21,404
Feb 23, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	24,310
Feb 20, 2026	0.26	0.26	0.26	0.26	0.26	-	12,900
Feb 19, 2026	0.25	0.27	0.25	0.26	0.26	1.96%	106,846
Feb 18, 2026	0.25	0.29	0.25	0.26	0.26	-5.56%	160,566
Feb 17, 2026	0.29	0.29	0.24	0.27	0.27	1.89%	271,608
Feb 13, 2026	0.27	0.31	0.26	0.27	0.27	-10.92%	268,339
Feb 12, 2026	0.29	0.30	0.29	0.30	0.30	4.39%	5,182
Feb 11, 2026	0.29	0.30	0.28	0.29	0.29	1.79%	22,127
Feb 10, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	13,054
Feb 9, 2026	0.29	0.31	0.29	0.29	0.29	1.75%	164,523
Feb 6, 2026	0.27	0.31	0.27	0.29	0.29	1.79%	45,872
Feb 5, 2026	0.28	0.30	0.28	0.28	0.28	-	44,703
Feb 4, 2026	0.27	0.28	0.27	0.28	0.28	9.80%	28,704
Feb 3, 2026	0.27	0.28	0.25	0.26	0.26	-3.77%	174,792
Feb 2, 2026	0.27	0.28	0.27	0.27	0.27	-	47,419
Jan 30, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	39,461
Jan 29, 2026	0.29	0.29	0.27	0.27	0.27	-	47,557
Jan 28, 2026	0.27	0.27	0.27	0.27	0.27	-	65,041
Jan 27, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	113,274
Jan 26, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	161,005
Jan 23, 2026	0.30	0.31	0.30	0.30	0.30	-4.76%	39,481
Jan 22, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	26,172
Jan 21, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	74,098
Jan 20, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	102,117
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	33,721
Jan 16, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	30,774
Jan 15, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	67,588
Jan 14, 2026	0.34	0.35	0.34	0.34	0.34	-	60,159
Jan 13, 2026	0.33	0.38	0.33	0.34	0.34	-	208,113
Jan 12, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	223,903
Jan 9, 2026	0.31	0.35	0.31	0.34	0.34	11.48%	571,312
Jan 8, 2026	0.31	0.32	0.31	0.31	0.31	1.67%	214,849
Jan 7, 2026	0.29	0.32	0.29	0.30	0.30	3.45%	175,691
Jan 6, 2026	0.32	0.32	0.29	0.29	0.29	-6.45%	314,233
Jan 5, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	232,375
Jan 2, 2026	0.33	0.35	0.32	0.34	0.34	-	113,349
Dec 31, 2025	0.33	0.35	0.33	0.34	0.34	1.52%	61,289
Dec 30, 2025	0.32	0.35	0.32	0.33	0.33	-2.94%	299,825
Dec 29, 2025	0.32	0.35	0.32	0.34	0.34	-	134,421
Dec 24, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	58,003
Dec 23, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	124,946
Dec 22, 2025	0.29	0.34	0.29	0.32	0.32	6.67%	270,767
Dec 19, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	40,489
Dec 18, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	92,873
Dec 17, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	46,699
Dec 16, 2025	0.32	0.34	0.31	0.31	0.31	-1.61%	132,539