Goodman Group (GMGSF)
OTCMKTS
· Delayed Price · Currency is USD
21.48
-0.88 (-3.94%)
Aug 13, 2025, 2:20 PM EDT
Goodman Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.06 | 23.70 | 21.48 | 22.14 | 22.14 | -0.97% | 9,562 |
| Aug 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 9.07% | 131 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,204 |
| Aug 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -4.65% | 455 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.21% | 900 |
| Jul 31, 2025 | 20.55 | 23.42 | 20.55 | 21.99 | 21.99 | 2.48% | 2,832 |
| Jul 30, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 5 |
| Jul 29, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Jul 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -5.82% | 200 |
| Jul 25, 2025 | 22.17 | 22.78 | 22.17 | 22.78 | 22.78 | -3.06% | 461 |
| Jul 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 8 |
| Jul 23, 2025 | 23.89 | 23.89 | 23.50 | 23.50 | 23.50 | 14.13% | 1,178 |
| Jul 22, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -4.81% | 200 |
| Jul 21, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | 446 |
| Jul 18, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | 3,377 |
| Jul 17, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.16% | 227 |
| Jul 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 5 |
| Jul 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 591 |
| Jul 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.11% | 1,252 |
| Jul 10, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
| Jul 9, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
| Jul 8, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | 1 |
| Jul 7, 2025 | 21.00 | 21.36 | 21.00 | 21.36 | 21.36 | -5.08% | 226 |
| Jul 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 11 |
| Jul 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.39% | 2,597 |
| Jun 27, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - | - |
| Jun 26, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - | 607 |
| Jun 25, 2025 | 22.34 | 22.34 | 21.98 | 21.98 | 21.98 | -1.95% | 342 |
| Jun 24, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.85% | 175 |
| Jun 23, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
| Jun 20, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
| Jun 18, 2025 | 20.82 | 22.75 | 20.82 | 22.22 | 22.22 | 6.76% | 487 |
| Jun 17, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Jun 16, 2025 | 20.23 | 20.82 | 20.23 | 20.82 | 20.82 | 0.61% | 788 |
| Jun 13, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - | - |
| Jun 12, 2025 | 19.99 | 20.69 | 19.99 | 20.69 | 20.69 | -5.62% | 3,329 |
| Jun 11, 2025 | 20.24 | 21.92 | 20.24 | 21.92 | 21.92 | 8.19% | 215 |
| Jun 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | - |
| Jun 9, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 28 |
| Jun 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | - |
| Jun 5, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 29 |
| Jun 4, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 15,981 |
| Jun 3, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | - |