Other OTC - Delayed Quote USD

Goodman Group (GMGSF)

19.74 -1.62 (-7.61%)
At close: April 26 at 1:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 20.12 20.12 19.74 19.74 19.74 2,400
Apr 25, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 24, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 23, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 22, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 19, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 18, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 17, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 16, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 15, 2024 21.36 21.36 21.36 21.36 21.36 100
Apr 12, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 11, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 10, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 9, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 8, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 5, 2024 21.36 21.36 21.36 21.36 21.36 300
Apr 4, 2024 21.34 21.34 21.34 21.34 21.34 -
Apr 3, 2024 21.42 21.42 21.34 21.34 21.34 300
Apr 2, 2024 21.70 21.70 21.70 21.70 21.70 200
Apr 1, 2024 21.62 21.62 21.62 21.62 21.62 -
Mar 28, 2024 21.62 21.62 21.62 21.62 21.62 -
Mar 27, 2024 21.72 21.72 21.62 21.62 21.62 1,900
Mar 26, 2024 21.56 21.56 21.56 21.56 21.56 1,000
Mar 25, 2024 21.73 21.73 21.73 21.73 21.73 500
Mar 22, 2024 20.91 21.31 20.91 21.31 21.31 2,200
Mar 21, 2024 20.39 20.39 20.39 20.39 20.39 1,400
Mar 20, 2024 20.91 20.91 19.83 20.61 20.61 16,700
Mar 19, 2024 19.87 19.87 19.87 19.87 19.87 3,100
Mar 18, 2024 21.34 21.34 21.34 21.34 21.34 -
Mar 15, 2024 20.32 21.34 20.32 21.34 21.34 10,000
Mar 14, 2024 20.29 20.29 20.29 20.29 20.29 -
Mar 13, 2024 20.29 20.29 20.29 20.29 20.29 400
Mar 12, 2024 20.22 20.22 20.22 20.22 20.22 300
Mar 11, 2024 20.44 20.44 20.44 20.44 20.44 -
Mar 8, 2024 20.50 20.50 20.44 20.44 20.44 2,500
Mar 7, 2024 20.32 20.32 20.32 20.32 20.32 -
Mar 6, 2024 20.32 20.32 20.32 20.32 20.32 -
Mar 5, 2024 20.32 20.32 20.32 20.32 20.32 -
Mar 4, 2024 20.32 20.32 20.32 20.32 20.32 500
Mar 1, 2024 19.40 19.79 19.40 19.79 19.79 800
Feb 29, 2024 18.72 18.72 18.72 18.72 18.72 -
Feb 28, 2024 18.33 18.72 18.30 18.72 18.72 3,800
Feb 27, 2024 19.00 19.00 19.00 19.00 19.00 -
Feb 26, 2024 19.00 19.00 19.00 19.00 19.00 -
Feb 23, 2024 19.00 19.00 19.00 19.00 19.00 -
Feb 22, 2024 19.00 19.00 19.00 19.00 19.00 -
Feb 21, 2024 19.00 19.00 19.00 19.00 19.00 -
Feb 20, 2024 19.30 19.30 19.00 19.00 19.00 300
Feb 16, 2024 18.53 18.53 18.53 18.53 18.53 -
Feb 15, 2024 18.53 18.53 18.53 18.53 18.53 1,000
Feb 14, 2024 16.85 16.85 16.85 16.85 16.85 400
Feb 13, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 12, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 9, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 8, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 7, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 6, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 5, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 2, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 1, 2024 16.49 16.49 16.49 16.49 16.49 -
Jan 31, 2024 16.49 16.49 16.49 16.49 16.49 -
Jan 30, 2024 16.49 16.49 16.49 16.49 16.49 -
Jan 29, 2024 16.49 16.49 16.49 16.49 16.49 19,500
Jan 26, 2024 16.39 16.39 16.39 16.39 16.39 -
Jan 25, 2024 16.39 16.39 16.39 16.39 16.39 -
Jan 24, 2024 16.39 16.39 16.39 16.39 16.39 -
Jan 23, 2024 16.39 16.39 16.39 16.39 16.39 -
Jan 22, 2024 16.39 16.39 16.39 16.39 16.39 -
Jan 19, 2024 16.39 16.39 16.39 16.39 16.39 200
Jan 18, 2024 15.92 15.92 15.92 15.92 15.92 -
Jan 17, 2024 15.92 15.92 15.92 15.92 15.92 -
Jan 16, 2024 15.92 15.92 15.92 15.92 15.92 -
Jan 12, 2024 15.92 15.92 15.92 15.92 15.92 -
Jan 11, 2024 15.92 15.92 15.92 15.92 15.92 -
Jan 10, 2024 15.92 15.92 15.92 15.92 15.92 -
Jan 9, 2024 15.92 15.92 15.92 15.92 15.92 -
Jan 8, 2024 15.92 15.92 15.92 15.92 15.92 -
Jan 5, 2024 15.92 15.92 15.92 15.92 15.92 1,900
Jan 4, 2024 17.08 17.08 17.08 17.08 17.08 -
Jan 3, 2024 17.08 17.08 17.08 17.08 17.08 -
Jan 2, 2024 17.08 17.08 17.08 17.08 17.08 -
Dec 29, 2023 17.08 17.08 17.08 17.08 17.08 600
Dec 28, 2023 0.10 Dividend
Dec 28, 2023 17.50 17.50 17.25 17.25 17.25 3,500
Dec 27, 2023 17.05 17.05 17.05 17.05 16.95 -
Dec 26, 2023 17.05 17.05 17.05 17.05 16.95 -
Dec 22, 2023 17.05 17.05 17.05 17.05 16.95 -
Dec 21, 2023 17.05 17.05 17.05 17.05 16.95 -
Dec 20, 2023 17.05 17.05 17.05 17.05 16.95 -
Dec 19, 2023 16.89 17.05 16.89 17.05 16.95 500
Dec 18, 2023 16.09 16.09 16.09 16.09 15.99 -
Dec 15, 2023 16.09 16.09 16.09 16.09 15.99 400
Dec 14, 2023 16.86 16.86 16.09 16.09 15.99 5,000
Dec 13, 2023 15.81 15.81 15.81 15.81 15.71 200
Dec 12, 2023 14.95 14.95 14.95 14.95 14.86 -
Dec 11, 2023 14.95 14.95 14.95 14.95 14.86 -
Dec 8, 2023 14.95 14.95 14.95 14.95 14.86 -
Dec 7, 2023 14.95 14.95 14.95 14.95 14.86 -
Dec 6, 2023 14.95 14.95 14.95 14.95 14.86 -
Dec 5, 2023 14.95 14.95 14.95 14.95 14.86 -
Dec 4, 2023 14.95 14.95 14.95 14.95 14.86 -
Dec 1, 2023 14.95 14.95 14.95 14.95 14.86 -
Nov 30, 2023 14.95 14.95 14.95 14.95 14.86 600
Nov 29, 2023 15.43 15.43 15.43 15.43 15.34 -
Nov 28, 2023 15.43 15.43 15.43 15.43 15.34 200
Nov 27, 2023 15.38 15.38 15.38 15.38 15.29 -
Nov 24, 2023 15.38 15.38 15.38 15.38 15.29 -
Nov 22, 2023 15.38 15.38 15.38 15.38 15.29 -
Nov 21, 2023 15.22 15.38 15.22 15.38 15.29 400
Nov 20, 2023 14.82 14.82 14.82 14.82 14.73 -
Nov 17, 2023 14.82 14.82 14.82 14.82 14.73 -
Nov 16, 2023 14.82 14.82 14.82 14.82 14.73 -
Nov 15, 2023 14.82 14.82 14.82 14.82 14.73 -
Nov 14, 2023 14.73 14.82 14.46 14.82 14.73 7,200
Nov 13, 2023 14.12 14.79 13.96 14.79 14.70 900
Nov 10, 2023 13.16 13.16 13.16 13.16 13.08 -
Nov 9, 2023 13.16 13.16 13.16 13.16 13.08 -
Nov 8, 2023 13.16 13.16 13.16 13.16 13.08 -
Nov 7, 2023 13.16 13.16 13.16 13.16 13.08 -
Nov 6, 2023 13.16 13.16 13.16 13.16 13.08 -
Nov 3, 2023 13.16 13.16 13.16 13.16 13.08 -
Nov 2, 2023 13.16 13.16 13.16 13.16 13.08 -
Nov 1, 2023 13.16 13.16 13.16 13.16 13.08 -
Oct 31, 2023 13.16 13.16 13.16 13.16 13.08 200
Oct 30, 2023 13.00 13.00 13.00 13.00 12.92 -
Oct 27, 2023 13.00 13.00 13.00 13.00 12.92 -
Oct 26, 2023 12.84 13.00 12.84 13.00 12.92 300
Oct 25, 2023 13.22 13.22 13.22 13.22 13.14 -
Oct 24, 2023 13.22 13.22 13.22 13.22 13.14 -
Oct 23, 2023 13.22 13.22 13.22 13.22 13.14 -
Oct 20, 2023 13.17 13.22 13.01 13.22 13.14 1,200
Oct 19, 2023 13.85 13.85 13.85 13.85 13.77 -
Oct 18, 2023 13.85 13.85 13.85 13.85 13.77 -
Oct 17, 2023 13.85 13.85 13.85 13.85 13.77 -
Oct 16, 2023 13.85 13.85 13.85 13.85 13.77 -
Oct 13, 2023 13.85 13.85 13.85 13.85 13.77 -
Oct 12, 2023 13.85 13.85 13.85 13.85 13.77 -
Oct 11, 2023 14.01 14.01 13.85 13.85 13.77 400
Oct 10, 2023 13.59 13.59 13.59 13.59 13.51 -
Oct 9, 2023 13.59 13.59 13.59 13.59 13.51 -
Oct 6, 2023 13.75 13.75 13.59 13.59 13.51 400
Oct 5, 2023 13.67 13.67 13.67 13.67 13.59 -
Oct 4, 2023 13.67 13.67 13.67 13.67 13.59 400
Oct 3, 2023 13.67 13.67 13.67 13.67 13.59 -
Oct 2, 2023 13.67 13.67 13.67 13.67 13.59 -
Sep 29, 2023 13.67 13.67 13.67 13.67 13.59 -
Sep 28, 2023 13.67 13.67 13.67 13.67 13.59 600
Sep 27, 2023 13.86 13.86 13.86 13.86 13.78 -
Sep 26, 2023 13.86 13.86 13.86 13.86 13.78 -
Sep 25, 2023 13.86 13.86 13.86 13.86 13.78 -
Sep 22, 2023 13.86 13.86 13.86 13.86 13.78 -
Sep 21, 2023 14.02 14.02 13.86 13.86 13.78 700
Sep 20, 2023 14.50 14.50 14.50 14.50 14.41 -
Sep 19, 2023 14.50 14.50 14.50 14.50 14.41 -
Sep 18, 2023 14.50 14.50 14.50 14.50 14.41 -
Sep 15, 2023 14.50 14.50 14.50 14.50 14.41 -
Sep 14, 2023 14.50 14.50 14.50 14.50 14.41 -
Sep 13, 2023 14.50 14.50 14.50 14.50 14.41 -
Sep 12, 2023 14.50 14.50 14.50 14.50 14.41 -
Sep 11, 2023 14.50 14.50 14.50 14.50 14.41 100
Sep 8, 2023 14.07 14.07 14.07 14.07 13.99 17,900
Sep 7, 2023 14.80 14.80 14.80 14.80 14.71 1,900
Sep 6, 2023 14.20 14.20 14.20 14.20 14.11 -
Sep 5, 2023 14.20 14.20 14.20 14.20 14.11 -
Sep 1, 2023 14.20 14.20 14.20 14.20 14.11 -
Aug 31, 2023 14.20 14.20 14.20 14.20 14.11 -
Aug 30, 2023 14.20 14.20 14.20 14.20 14.11 -
Aug 29, 2023 14.20 14.20 14.20 14.20 14.11 -
Aug 28, 2023 14.20 14.20 14.20 14.20 14.11 -
Aug 25, 2023 14.20 14.20 14.20 14.20 14.11 -
Aug 24, 2023 14.20 14.20 14.20 14.20 14.11 500
Aug 23, 2023 14.16 14.16 14.16 14.16 14.07 1,200
Aug 22, 2023 14.35 14.62 14.35 14.62 14.53 2,400
Aug 21, 2023 12.79 12.79 12.79 12.79 12.71 -
Aug 18, 2023 12.79 12.79 12.79 12.79 12.71 -
Aug 17, 2023 12.79 12.79 12.79 12.79 12.71 -
Aug 16, 2023 12.79 12.79 12.79 12.79 12.71 -
Aug 15, 2023 12.79 12.79 12.63 12.79 12.71 600
Aug 14, 2023 12.71 12.71 12.71 12.71 12.63 -
Aug 11, 2023 12.71 12.71 12.71 12.71 12.63 -
Aug 10, 2023 12.71 12.71 12.71 12.71 12.63 11,000
Aug 9, 2023 12.71 12.71 12.71 12.71 12.63 -
Aug 8, 2023 12.71 12.71 12.71 12.71 12.63 -
Aug 7, 2023 12.71 12.71 12.71 12.71 12.63 -
Aug 4, 2023 12.87 12.87 12.71 12.71 12.63 300
Aug 3, 2023 12.92 12.92 12.92 12.92 12.84 100
Aug 2, 2023 13.32 13.32 13.32 13.32 13.24 -
Aug 1, 2023 13.32 13.32 13.32 13.32 13.24 -
Jul 31, 2023 13.32 13.32 13.32 13.32 13.24 100
Jul 28, 2023 13.48 13.48 13.32 13.32 13.24 400
Jul 27, 2023 14.46 14.46 14.46 14.46 14.37 -
Jul 26, 2023 14.46 14.46 14.46 14.46 14.37 -
Jul 25, 2023 14.46 14.46 14.46 14.46 14.37 -
Jul 24, 2023 14.46 14.46 14.46 14.46 14.37 -
Jul 21, 2023 14.46 14.46 14.46 14.46 14.37 -
Jul 20, 2023 14.46 14.46 14.46 14.46 14.37 -
Jul 19, 2023 14.46 14.46 14.46 14.46 14.37 -
Jul 18, 2023 14.46 14.46 14.46 14.46 14.37 -
Jul 17, 2023 14.46 14.46 14.46 14.46 14.37 -
Jul 14, 2023 14.46 14.46 14.46 14.46 14.37 100
Jul 13, 2023 13.23 13.23 13.23 13.23 13.15 -
Jul 12, 2023 13.23 13.23 13.23 13.23 13.15 200
Jul 11, 2023 13.64 13.64 13.64 13.64 13.56 -
Jul 10, 2023 13.64 13.64 13.64 13.64 13.56 -
Jul 7, 2023 13.64 13.64 13.64 13.64 13.56 -
Jul 6, 2023 13.64 13.64 13.64 13.64 13.56 100
Jul 5, 2023 13.06 13.06 13.06 13.06 12.98 -
Jul 3, 2023 13.06 13.06 13.06 13.06 12.98 -
Jun 30, 2023 13.22 13.22 13.06 13.06 12.98 500
Jun 29, 2023 0.10 Dividend
Jun 29, 2023 13.35 13.35 13.35 13.35 13.27 -
Jun 28, 2023 13.35 13.35 13.35 13.35 13.17 -
Jun 27, 2023 13.35 13.35 13.35 13.35 13.17 -
Jun 26, 2023 13.35 13.35 13.35 13.35 13.17 -
Jun 23, 2023 13.35 13.35 13.35 13.35 13.17 -
Jun 22, 2023 13.74 13.74 13.35 13.35 13.17 400
Jun 21, 2023 13.61 13.61 13.61 13.61 13.43 -
Jun 20, 2023 13.61 13.61 13.61 13.61 13.43 -
Jun 16, 2023 13.61 13.61 13.61 13.61 13.43 -
Jun 15, 2023 13.61 13.61 13.61 13.61 13.43 2,700
Jun 14, 2023 13.18 13.18 13.18 13.18 13.00 -
Jun 13, 2023 13.18 13.18 13.18 13.18 13.00 500
Jun 12, 2023 13.05 13.05 13.05 13.05 12.87 -
Jun 9, 2023 13.05 13.05 13.05 13.05 12.87 -
Jun 8, 2023 13.05 13.05 13.05 13.05 12.87 -
Jun 7, 2023 13.05 13.05 13.05 13.05 12.87 -
Jun 6, 2023 13.05 13.05 13.05 13.05 12.87 -
Jun 5, 2023 13.21 13.21 13.05 13.05 12.87 500
Jun 2, 2023 12.97 12.97 12.97 12.97 12.79 -
Jun 1, 2023 12.97 12.97 12.97 12.97 12.79 200
May 31, 2023 12.74 12.74 12.74 12.74 12.57 200
May 30, 2023 13.44 13.44 13.44 13.44 13.26 -
May 26, 2023 13.44 13.44 13.44 13.44 13.26 -
May 25, 2023 13.44 13.44 13.44 13.44 13.26 -
May 24, 2023 13.44 13.44 13.44 13.44 13.26 -
May 23, 2023 13.44 13.44 13.44 13.44 13.26 -
May 22, 2023 13.44 13.44 13.44 13.44 13.26 -
May 19, 2023 13.44 13.44 13.44 13.44 13.26 200
May 18, 2023 13.54 13.54 13.54 13.54 13.36 1,600
May 17, 2023 13.51 13.51 13.51 13.51 13.33 400
May 16, 2023 13.84 13.84 13.84 13.84 13.65 -
May 15, 2023 13.84 13.84 13.84 13.84 13.65 500
May 12, 2023 13.48 13.48 13.48 13.48 13.30 2,500
May 11, 2023 12.91 12.91 12.91 12.91 12.74 -
May 10, 2023 12.91 12.91 12.91 12.91 12.74 -
May 9, 2023 12.91 12.91 12.91 12.91 12.74 -
May 8, 2023 12.91 12.91 12.91 12.91 12.74 -
May 5, 2023 12.91 12.91 12.91 12.91 12.74 -
May 4, 2023 12.91 12.91 12.91 12.91 12.74 100
May 3, 2023 12.72 12.72 12.72 12.72 12.55 -
May 2, 2023 12.72 12.72 12.72 12.72 12.55 -
May 1, 2023 12.72 12.72 12.72 12.72 12.55 -
Apr 28, 2023 12.72 12.72 12.72 12.72 12.55 100
Apr 27, 2023 12.97 12.97 12.97 12.97 12.80 -