Goodman Group (GMGSF)
OTCMKTS
· Delayed Price · Currency is USD
21.12
+1.32 (6.67%)
May 12, 2025, 9:30 AM EDT
Goodman Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 5.18% | 100 |
| May 9, 2025 | 20.52 | 20.52 | 20.08 | 20.08 | 20.08 | 0.40% | 667 |
| May 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 20 |
| May 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4 |
| May 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| May 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 17.69% | 100 |
| May 1, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 1 |
| Apr 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 23 |
| Apr 29, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Apr 28, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 79 |
| Apr 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -5.11% | 400 |
| Apr 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 895 |
| Apr 23, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Apr 22, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Apr 21, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 95 |
| Apr 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 25 |
| Apr 16, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 3.95% | 281 |
| Apr 15, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| Apr 14, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.03% | 2,636 |
| Apr 11, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 12.74% | 666 |
| Apr 10, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | - |
| Apr 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 12,759 |
| Apr 8, 2025 | 15.13 | 15.13 | 14.84 | 15.13 | 15.13 | -18.88% | 322 |
| Apr 7, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 5 |
| Apr 4, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Apr 3, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Apr 2, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Apr 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 24 |
| Mar 31, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Mar 28, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -8.26% | 8,135 |
| Mar 27, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 26, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 21, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 20, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Mar 19, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.44% | 189 |
| Mar 18, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 5.80% | 188 |
| Mar 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 12 |
| Mar 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 14 |
| Mar 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.29% | 2,883 |
| Mar 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.52% | 4,130 |
| Mar 11, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Mar 10, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Mar 7, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.03% | 8,706 |
| Mar 6, 2025 | 18.66 | 19.15 | 18.66 | 19.15 | 19.15 | 3.35% | 343 |
| Mar 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -6.41% | 177 |
| Mar 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.90% | 100 |
| Mar 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.83% | 613 |