Goodfood Market Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.30	0.35	0.29	0.31	0.31	6.90%	712,834
Dec 12, 2025	0.30	0.33	0.27	0.29	0.29	3.57%	917,462
Dec 11, 2025	0.25	0.29	0.25	0.28	0.28	16.67%	963,892
Dec 10, 2025	0.23	0.24	0.23	0.24	0.24	2.13%	24,035
Dec 9, 2025	0.23	0.24	0.23	0.24	0.24	-	85,122
Dec 8, 2025	0.23	0.24	0.23	0.24	0.24	2.17%	89,955
Dec 5, 2025	0.23	0.24	0.23	0.23	0.23	2.22%	18,009
Dec 4, 2025	0.23	0.23	0.23	0.23	0.23	-2.17%	15,014
Dec 3, 2025	0.23	0.24	0.23	0.23	0.23	-	63,936
Dec 2, 2025	0.23	0.24	0.23	0.23	0.23	2.22%	33,448
Dec 1, 2025	0.24	0.25	0.22	0.23	0.23	-4.26%	93,761
Nov 28, 2025	0.25	0.26	0.24	0.24	0.24	-4.08%	99,278
Nov 27, 2025	0.25	0.26	0.25	0.25	0.25	-3.92%	44,184
Nov 26, 2025	0.24	0.26	0.24	0.26	0.26	2.00%	32,492
Nov 25, 2025	0.25	0.25	0.25	0.25	0.25	8.70%	74,025
Nov 24, 2025	0.23	0.25	0.23	0.23	0.23	-6.12%	8,792
Nov 21, 2025	0.24	0.25	0.24	0.25	0.25	2.08%	3,295
Nov 20, 2025	0.25	0.25	0.23	0.24	0.24	4.35%	14,177
Nov 19, 2025	0.23	0.25	0.23	0.23	0.23	-	93,239