Goodman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.64	29.67	29.16	29.51	29.51	0.51%	3,067,260
Dec 4, 2025	29.54	29.81	29.13	29.36	29.36	-2.68%	4,094,680
Dec 3, 2025	29.70	30.50	29.68	30.17	30.17	0.97%	3,516,522
Dec 2, 2025	29.97	30.17	29.83	29.88	29.88	0.34%	2,833,344
Dec 1, 2025	29.70	30.35	29.63	29.78	29.78	0.34%	3,441,539
Nov 28, 2025	29.86	29.95	29.51	29.68	29.68	-0.17%	2,515,453
Nov 27, 2025	29.57	30.17	29.51	29.73	29.73	1.12%	2,246,309
Nov 26, 2025	29.80	29.89	29.26	29.40	29.40	1.27%	3,056,414
Nov 25, 2025	29.65	29.65	28.96	29.03	29.03	-0.72%	2,818,029
Nov 24, 2025	29.20	29.37	28.86	29.24	29.24	2.09%	9,108,333
Nov 21, 2025	28.78	29.60	28.64	28.64	28.64	-3.57%	5,525,657
Nov 20, 2025	29.30	30.44	29.30	29.70	29.70	1.92%	5,552,569
Nov 19, 2025	29.20	29.65	29.03	29.14	29.14	1.08%	3,245,917
Nov 18, 2025	30.11	30.26	28.83	28.83	28.83	-2.96%	3,394,224
Nov 17, 2025	29.90	29.92	29.30	29.71	29.71	0.47%	1,989,691
Nov 14, 2025	29.59	29.64	29.13	29.57	29.57	-1.04%	3,191,271
Nov 13, 2025	30.54	30.60	29.50	29.88	29.88	-2.16%	4,836,887
Nov 12, 2025	30.85	30.86	30.50	30.54	30.54	-1.32%	3,046,795
Nov 11, 2025	30.70	31.16	30.65	30.95	30.95	1.51%	3,942,970
Nov 10, 2025	30.88	31.08	30.23	30.49	30.49	-1.26%	3,564,913
Nov 7, 2025	30.68	31.21	30.35	30.88	30.88	0.55%	3,517,544
Nov 6, 2025	31.40	31.53	30.43	30.71	30.71	-1.67%	5,874,886
Nov 5, 2025	31.62	32.35	30.83	31.23	31.23	-3.40%	6,508,731
Nov 4, 2025	33.25	33.33	32.33	32.33	32.33	-1.88%	2,482,780
Nov 3, 2025	32.75	33.16	32.51	32.95	32.95	-0.24%	1,965,566
Oct 31, 2025	33.05	33.49	33.00	33.03	33.03	-	3,936,178
Oct 30, 2025	32.88	33.27	32.56	33.03	33.03	-1.26%	2,130,623
Oct 29, 2025	33.84	34.08	33.15	33.45	33.45	-1.39%	1,911,072
Oct 28, 2025	34.38	34.49	33.74	33.92	33.92	-1.22%	2,392,212
Oct 27, 2025	34.34	34.78	34.02	34.34	34.34	0.91%	2,668,714
Oct 24, 2025	34.01	34.20	33.90	34.03	34.03	0.50%	1,186,945
Oct 23, 2025	33.23	34.06	33.23	33.86	33.86	0.30%	2,119,101
Oct 22, 2025	33.47	34.25	33.33	33.76	33.76	-1.49%	2,637,726
Oct 21, 2025	33.92	34.27	33.78	34.27	34.27	1.03%	2,386,868
Oct 20, 2025	34.16	34.31	33.74	33.92	33.92	0.71%	2,069,625
Oct 17, 2025	34.29	34.31	33.66	33.68	33.68	-2.38%	3,028,966
Oct 16, 2025	33.75	34.50	33.59	34.50	34.50	4.90%	5,235,138
Oct 15, 2025	33.17	33.39	32.57	32.89	32.89	0.03%	3,481,005
Oct 14, 2025	33.10	33.20	32.48	32.88	32.88	-1.11%	2,290,341
Oct 13, 2025	32.88	33.27	32.52	33.25	33.25	0.09%	2,413,671
Oct 10, 2025	33.34	33.49	33.14	33.22	33.22	-0.54%	1,987,685
Oct 9, 2025	33.90	34.05	33.25	33.40	33.40	-0.51%	2,147,663
Oct 8, 2025	33.80	33.87	33.57	33.57	33.57	-0.71%	1,925,433
Oct 7, 2025	33.99	33.99	33.54	33.81	33.81	-0.38%	2,197,828
Oct 6, 2025	34.03	34.18	33.76	33.94	33.94	-0.21%	1,180,818
Oct 3, 2025	33.61	34.26	33.50	34.01	34.01	0.92%	4,007,991
Oct 2, 2025	33.60	33.95	33.20	33.70	33.70	2.18%	3,062,636
Oct 1, 2025	32.67	33.14	32.51	32.98	32.98	0.61%	2,671,082
Sep 30, 2025	33.00	33.00	32.66	32.78	32.78	-0.82%	3,226,457
Sep 29, 2025	32.95	33.20	32.80	33.05	33.05	0.52%	3,041,047