Goodfellow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	11.23	11.29	11.10	11.10	11.10	-0.18%	2,721
Apr 23, 2025	11.12	11.12	11.12	11.12	11.12	-	100
Apr 22, 2025	11.17	11.17	11.08	11.12	11.12	-0.27%	6,500
Apr 21, 2025	11.20	11.20	11.15	11.15	11.15	-0.45%	1,025
Apr 17, 2025	11.45	11.45	11.20	11.20	11.20	-2.61%	6,301
Apr 16, 2025	11.40	11.50	11.40	11.50	11.50	2.22%	800
Apr 15, 2025	11.20	11.25	11.20	11.25	11.25	2.27%	632
Apr 14, 2025	11.00	11.21	11.00	11.00	11.00	0.46%	3,014
Apr 11, 2025	11.45	11.45	10.41	10.95	10.95	-6.49%	33,744
Apr 10, 2025	11.60	11.71	11.60	11.71	11.71	1.83%	503
Apr 9, 2025	11.15	11.50	11.15	11.50	11.50	2.68%	7,800
Apr 8, 2025	11.20	11.30	11.19	11.20	11.20	0.90%	3,420
Apr 7, 2025	11.03	11.38	10.84	11.10	11.10	-3.48%	5,500
Apr 4, 2025	11.85	11.85	11.03	11.50	11.50	-2.95%	10,031
Apr 3, 2025	11.85	12.29	11.81	11.85	11.85	-	6,201
Apr 2, 2025	11.82	11.87	11.80	11.85	11.85	-1.17%	4,122
Apr 1, 2025	11.91	11.99	11.87	11.99	11.99	0.59%	3,700
Mar 31, 2025	11.92	11.92	11.92	11.92	11.92	-2.30%	300
Mar 28, 2025	11.90	12.20	11.87	12.20	12.20	2.52%	2,500
Mar 27, 2025	11.91	12.16	11.90	11.90	11.90	0.25%	2,320
Mar 26, 2025	11.84	12.00	11.75	11.87	11.87	-2.30%	5,501
Mar 25, 2025	12.00	12.15	11.98	12.15	12.15	3.23%	2,715
Mar 24, 2025	11.83	12.00	11.75	11.77	11.77	-0.34%	5,000
Mar 21, 2025	11.81	11.81	11.81	11.81	11.81	0.34%	1,605
Mar 20, 2025	11.80	11.81	11.77	11.77	11.77	-0.25%	1,704
Mar 19, 2025	11.82	11.82	11.80	11.80	11.80	0.94%	1,115
Mar 18, 2025	11.69	11.69	11.69	11.69	11.69	3.09%	202
Mar 17, 2025	11.34	11.34	11.34	11.34	11.34	-	-
Mar 14, 2025	11.18	11.57	11.18	11.34	11.34	1.89%	2,001
Mar 13, 2025	11.45	11.45	11.13	11.13	11.13	-2.79%	5,200
Mar 12, 2025	11.37	11.45	11.37	11.45	11.45	0.70%	3,800
Mar 11, 2025	11.26	11.50	11.25	11.37	11.37	0.62%	2,101
Mar 10, 2025	11.45	11.45	11.30	11.30	11.30	-1.31%	1,209
Mar 7, 2025	11.45	11.45	11.44	11.45	11.45	0.35%	3,400
Mar 6, 2025	11.46	11.46	11.41	11.41	11.41	-1.21%	1,941
Mar 5, 2025	11.83	11.83	11.42	11.55	11.55	-2.12%	3,420
Mar 4, 2025	11.75	11.88	11.69	11.80	11.55	-0.08%	3,242
Mar 3, 2025	12.25	12.45	11.71	11.81	11.56	-2.48%	9,741
Feb 28, 2025	12.11	12.11	12.11	12.11	11.85	-	900
Feb 27, 2025	12.47	12.47	12.11	12.11	11.85	-0.74%	801
Feb 26, 2025	12.10	12.20	12.10	12.20	11.94	0.83%	1,600
Feb 25, 2025	12.12	12.19	12.10	12.10	11.84	-0.17%	3,133
Feb 24, 2025	12.29	12.30	12.11	12.12	11.86	-1.54%	1,626
Feb 21, 2025	12.11	12.31	12.10	12.31	12.05	-0.16%	601
Feb 20, 2025	12.12	12.33	12.12	12.33	12.07	-1.36%	2,100
Feb 19, 2025	12.47	12.50	12.47	12.50	12.24	0.24%	2,349
Feb 18, 2025	12.48	12.48	12.19	12.47	12.21	2.72%	3,839
Feb 14, 2025	12.20	12.20	12.11	12.14	11.88	1.08%	900
Feb 13, 2025	12.03	12.03	12.01	12.01	11.76	-1.96%	404
Feb 12, 2025	12.12	12.27	12.12	12.25	11.99	2.60%	800