Goodman Group (GMGSF)
OTCMKTS
· Delayed Price · Currency is USD
18.35
-0.02 (-0.14%)
At close: Dec 3, 2025
Goodman Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 19.29 | 19.29 | 18.35 | 18.35 | 18.35 | -0.14% | 294 |
| Dec 2, 2025 | 19.20 | 19.20 | 17.76 | 18.38 | 18.38 | 0.71% | 843 |
| Dec 1, 2025 | 19.18 | 19.18 | 17.65 | 18.25 | 18.25 | 3.61% | 1,538 |
| Nov 17, 2025 | 17.59 | 17.61 | 17.59 | 17.61 | 17.61 | -11.77% | 544 |
| Nov 14, 2025 | 19.56 | 19.96 | 18.72 | 19.96 | 19.96 | 9.43% | 1,074 |
| Nov 10, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -6.75% | 106 |
| Nov 7, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -4.47% | 179 |
| Nov 4, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -14.40% | 611 |
| Oct 30, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 5.47% | 407 |
| Oct 29, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 3.56% | 1,013 |
| Oct 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.07% | 232 |
| Oct 23, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 4.38% | 110 |
| Oct 22, 2025 | 20.04 | 20.56 | 20.04 | 20.56 | 20.56 | -10.67% | 613 |
| Oct 20, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 12.24% | 116 |
| Oct 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% | 1,888 |
| Oct 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 221 |
| Sep 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -6.24% | 1,330 |
| Sep 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.59% | 1,989 |
| Sep 10, 2025 | 20.42 | 21.67 | 20.42 | 21.67 | 21.67 | -1.49% | 215 |
| Sep 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.81% | 264 |
| Aug 29, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.15% | 157 |
| Aug 22, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.01% | 265 |
| Aug 20, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.37% | 142 |
| 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 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 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 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 17, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.16% | 227 |
| Jul 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.11% | 1,252 |
| Jul 7, 2025 | 21.00 | 21.36 | 21.00 | 21.36 | 21.36 | -5.08% | 226 |
| Jun 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.39% | 2,597 |
| 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 18, 2025 | 20.82 | 22.75 | 20.82 | 22.22 | 22.22 | 6.76% | 487 |
| Jun 16, 2025 | 20.23 | 20.82 | 20.23 | 20.82 | 20.82 | 0.61% | 788 |
| 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 |