Goodfood Mkt Corp (OP: GDDFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2022 | 2.210 | 50 | +0.12(+5.74%) | |||
| Mar 25, 2022 | 2.090 | 0 | -0.05(-2.34%) | |||
| Mar 22, 2022 | 2.140 | 10 | +0.17(+8.63%) | |||
| Mar 21, 2022 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 | -0.03(-1.40%) |
| Mar 18, 2022 | 1.998 | 1.998 | 1.998 | 1.998 | 110 | +0.12(+6.28%) |
| Mar 17, 2022 | 1.880 | 1.880 | 1.880 | 1.880 | 300 | +0.26(+16.05%) |
| Mar 15, 2022 | 1.620 | 0 | -0.19(-10.50%) | |||
| Mar 09, 2022 | 1.810 | 50 | -0.02(-1.09%) | |||
| Mar 04, 2022 | 1.830 | 0 | -0.23(-11.17%) | |||
| Mar 02, 2022 | 2.060 | 0 | -0.02(-0.96%) | |||
| Feb 24, 2022 | 2.080 | 58 | -0.10(-4.59%) | |||
| Feb 22, 2022 | 2.180 | 0 | -0.20(-8.33%) | |||
| Feb 14, 2022 | 2.378 | 0 | -0.09(-3.72%) | |||
| Feb 03, 2022 | 2.470 | 0 | -0.13(-5.00%) | |||
| Feb 02, 2022 | 2.580 | 2.600 | 2.580 | 2.600 | 308 | +0.01(+0.39%) |
| Jan 24, 2022 | 2.590 | 8 | +0.01(+0.39%) | |||
| Jan 21, 2022 | 2.580 | 2.580 | 2.580 | 2.580 | 7,600 | -0.16(-5.84%) |
| Jan 20, 2022 | 2.740 | 2.740 | 2.740 | 2.740 | 200 | +0.00(+0.00%) |
| Jan 18, 2022 | 2.740 | 2 | -0.11(-3.86%) | |||
| Jan 13, 2022 | 2.850 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2022 | 2.850 | 0 | +0.05(+1.76%) | |||
| Jan 10, 2022 | 2.840 | 2.840 | 2.801 | 2.801 | 708 | -0.02(-0.69%) |
| Jan 06, 2022 | 2.820 | 2.820 | 2.820 | 0 | -0.16(-5.34%) | |
| Jan 05, 2022 | 2.971 | 2.979 | 2.971 | 2.979 | 4,101 | -0.34(-10.27%) |
| Jan 03, 2022 | 3.320 | 3.320 | 3.320 | 0 | -0.05(-1.38%) | |
| Dec 31, 2021 | 3.366 | 3.366 | 3.366 | 3.366 | 100 | +0.19(+5.86%) |
| Dec 30, 2021 | 3.180 | 3.180 | 3.180 | 3.180 | 179 | +0.24(+8.16%) |
| Dec 29, 2021 | 2.850 | 2.940 | 2.850 | 2.940 | 500 | +0.09(+3.16%) |
| Dec 28, 2021 | 2.800 | 2.850 | 2.800 | 2.850 | 1,104 | -0.03(-0.90%) |
| Dec 20, 2021 | 2.876 | 2.876 | 2.876 | 0 | -0.04(-1.51%) | |
| Dec 17, 2021 | 2.871 | 2.920 | 2.871 | 2.920 | 1,600 | +0.01(+0.34%) |
| Dec 15, 2021 | 2.910 | 2.910 | 2.910 | 50 | -0.28(-8.77%) | |
| Dec 14, 2021 | 3.200 | 3.200 | 3.130 | 3.190 | 2,300 | +0.06(+1.80%) |
| Dec 13, 2021 | 3.155 | 3.155 | 3.134 | 3.134 | 450 | -0.18(-5.41%) |
| Dec 10, 2021 | 3.300 | 3.313 | 3.300 | 3.313 | 1,650 | -0.30(-8.24%) |
| Dec 09, 2021 | 3.610 | 3.610 | 3.610 | 3.610 | 500 | +0.18(+5.37%) |
| Dec 03, 2021 | 3.426 | 3.426 | 3.426 | 0 | +0.08(+2.27%) | |
| Dec 02, 2021 | 3.354 | 3.354 | 3.350 | 3.350 | 5,000 | -0.18(-5.06%) |
| Dec 01, 2021 | 3.597 | 3.600 | 3.529 | 3.529 | 1,692 | +0.09(+2.58%) |
| Nov 30, 2021 | 3.440 | 3.440 | 3.440 | 3.440 | 1,001 | -0.16(-4.50%) |
| Nov 29, 2021 | 3.480 | 3.602 | 3.480 | 3.602 | 2,235 | -0.08(-2.21%) |
| Nov 24, 2021 | 3.684 | 3.684 | 3.684 | 70 | +0.38(+11.50%) | |
| Nov 22, 2021 | 3.304 | 3.304 | 3.304 | 134 | -0.15(-4.24%) | |
| Nov 19, 2021 | 3.520 | 3.520 | 3.450 | 3.450 | 1,000 | -0.46(-11.86%) |
| Nov 18, 2021 | 3.914 | 3.914 | 3.914 | 3.914 | 327 | -0.26(-6.13%) |
| Nov 17, 2021 | 4.080 | 4.459 | 3.978 | 4.170 | 8,216 | -1.38(-24.86%) |
| Nov 15, 2021 | 5.550 | 5.550 | 5.550 | 4 | +0.03(+0.60%) | |
| Nov 11, 2021 | 5.517 | 5.517 | 5.517 | 0 | -0.29(-5.00%) | |
| Nov 08, 2021 | 5.808 | 5.808 | 5.808 | 0 | +0.09(+1.54%) | |
| Nov 05, 2021 | 5.750 | 5.750 | 5.719 | 5.719 | 327 | -0.10(-1.73%) |
| Nov 04, 2021 | 5.820 | 5.820 | 5.820 | 5.820 | 155 | -0.35(-5.67%) |
| Nov 01, 2021 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) | |
| Oct 29, 2021 | 6.170 | 6.170 | 6.170 | 6.170 | 125 | -0.09(-1.44%) |
| Oct 27, 2021 | 6.260 | 6.260 | 6.260 | 50 | -0.15(-2.30%) | |
| Oct 26, 2021 | 6.407 | 6.407 | 6.407 | 6.407 | 330 | -0.03(-0.52%) |
| Oct 25, 2021 | 6.441 | 6.441 | 6.441 | 6.441 | 2,020 | -0.28(-4.19%) |
| Oct 20, 2021 | 6.723 | 6.723 | 6.723 | 5 | -0.16(-2.31%) | |
| Oct 19, 2021 | 6.881 | 6.881 | 6.881 | 6.881 | 200 | -0.41(-5.60%) |
| Oct 14, 2021 | 7.290 | 7.290 | 7.290 | 0 | -0.13(-1.75%) | |
| Oct 13, 2021 | 7.420 | 7.420 | 7.420 | 7.420 | 150 | +0.19(+2.61%) |
| Oct 08, 2021 | 7.231 | 7.231 | 7.231 | 0 | +0.16(+2.28%) | |
| Oct 04, 2021 | 7.070 | 7.070 | 7.070 | 0 | -0.08(-1.12%) | |
| Oct 01, 2021 | 7.150 | 7.150 | 7.150 | 7.150 | 1,250 | +0.09(+1.27%) |
| Sep 28, 2021 | 7.060 | 7.060 | 7.060 | 0 | -0.23(-3.16%) | |
| Sep 27, 2021 | 7.290 | 7.290 | 7.290 | 7.290 | 200 | +0.22(+3.16%) |
| Sep 24, 2021 | 7.067 | 7.067 | 7.067 | 7.067 | 1,700 | -0.11(-1.51%) |
| Sep 22, 2021 | 7.175 | 7.175 | 7.175 | 0 | +0.29(+4.15%) | |
| Sep 20, 2021 | 6.889 | 6.889 | 6.889 | 0 | -0.34(-4.66%) | |
| Sep 17, 2021 | 7.234 | 7.234 | 7.225 | 7.225 | 2,665 | -0.68(-8.61%) |
| Sep 09, 2021 | 7.906 | 7.906 | 7.906 | 0 | +0.11(+1.36%) | |
| Sep 08, 2021 | 7.830 | 7.830 | 7.800 | 7.800 | 5,200 | -0.18(-2.26%) |
| Sep 07, 2021 | 7.832 | 7.982 | 7.832 | 7.980 | 1,758 | +0.08(+1.01%) |
| Sep 02, 2021 | 7.900 | 7.900 | 7.900 | 0 | -0.02(-0.26%) | |
| Sep 01, 2021 | 7.921 | 7.921 | 7.921 | 7.921 | 389 | +0.16(+2.04%) |
| Aug 30, 2021 | 7.763 | 7.763 | 7.763 | 0 | -0.24(-2.97%) | |
| Aug 23, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.02(+0.22%) | |
| Aug 12, 2021 | 7.982 | 7.982 | 7.982 | 0 | -0.30(-3.60%) | |
| Aug 11, 2021 | 8.280 | 8.280 | 8.280 | 8.280 | 655 | +0.02(+0.23%) |
| Aug 09, 2021 | 8.261 | 8.261 | 8.261 | 0 | -0.02(-0.29%) | |
| Aug 06, 2021 | 8.213 | 8.285 | 8.213 | 8.285 | 2,500 | +0.34(+4.22%) |
| Aug 05, 2021 | 7.950 | 7.950 | 7.950 | 7.950 | 2,547 | +0.12(+1.47%) |
| Jul 30, 2021 | 7.835 | 7.835 | 7.835 | 0 | +0.14(+1.88%) | |
| Jul 29, 2021 | 7.690 | 7.690 | 7.690 | 7.690 | 180 | +0.09(+1.16%) |
| Jul 26, 2021 | 7.602 | 7.602 | 7.602 | 135 | -0.40(-4.97%) | |
| Jul 23, 2021 | 7.939 | 8.000 | 7.939 | 8.000 | 207 | +0.25(+3.27%) |
| Jul 21, 2021 | 7.747 | 7.747 | 7.747 | 0 | +0.52(+7.15%) | |
| Jul 20, 2021 | 7.230 | 7.230 | 7.230 | 7.230 | 200 | +0.02(+0.33%) |
| Jul 19, 2021 | 7.242 | 7.250 | 7.206 | 7.206 | 8,004 | -0.29(-3.86%) |
| Jul 16, 2021 | 7.650 | 7.650 | 7.496 | 7.496 | 2,679 | -0.64(-7.89%) |
| Jul 14, 2021 | 8.138 | 8.138 | 8.138 | 0 | -0.12(-1.41%) | |
| Jul 13, 2021 | 8.120 | 8.440 | 8.120 | 8.254 | 3,557 | +0.25(+3.17%) |
| Jul 12, 2021 | 7.870 | 8.001 | 7.860 | 8.001 | 2,109 | +0.74(+10.18%) |
| Jul 09, 2021 | 7.261 | 7.261 | 7.261 | 7.261 | 1,000 | +0.00(+0.02%) |
| Jul 08, 2021 | 6.835 | 7.263 | 6.835 | 7.260 | 3,357 | +0.27(+3.80%) |
| Jul 07, 2021 | 6.800 | 7.010 | 6.800 | 6.994 | 17,044 | +0.64(+10.14%) |
| Jul 06, 2021 | 6.230 | 6.350 | 6.230 | 6.350 | 1,017 | +0.35(+5.83%) |
| Jul 01, 2021 | 6.000 | 6.000 | 6.000 | 0 | -0.14(-2.25%) | |
| Jun 30, 2021 | 6.138 | 6.138 | 6.138 | 6.138 | 143 | -0.04(-0.67%) |
| Jun 29, 2021 | 6.180 | 6.180 | 6.180 | 6.180 | 1,072 | +0.24(+4.01%) |
| Jun 25, 2021 | 5.941 | 5.941 | 5.941 | 8 | -0.20(-3.21%) | |
| Jun 24, 2021 | 6.138 | 6.138 | 6.138 | 6.138 | 2,000 | +0.20(+3.32%) |
| Jun 21, 2021 | 5.941 | 5.941 | 5.941 | 0 | -0.04(-0.72%) | |
| Jun 17, 2021 | 5.984 | 5.984 | 5.984 | 18 | -0.44(-6.79%) | |
| Jun 15, 2021 | 6.420 | 6.420 | 6.420 | 0 | -0.03(-0.50%) | |
| Jun 14, 2021 | 6.452 | 6.452 | 6.452 | 6.452 | 542 | +0.05(+0.81%) |
| Jun 11, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 386 | -0.01(-0.11%) |
| Jun 10, 2021 | 6.415 | 6.415 | 6.399 | 6.407 | 7,720 | -0.12(-1.88%) |
| Jun 07, 2021 | 6.530 | 6.530 | 6.530 | 1 | +0.00(+0.00%) | |
| Jun 02, 2021 | 6.530 | 6.530 | 6.530 | 4 | -0.17(-2.54%) | |
| May 28, 2021 | 6.700 | 6.700 | 6.700 | 5 | +0.42(+6.62%) | |
| May 27, 2021 | 6.284 | 6.284 | 6.284 | 6.284 | 413 | -0.12(-1.81%) |
| May 26, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 | +0.35(+5.79%) |
| May 24, 2021 | 6.050 | 6.050 | 6.050 | 1 | -0.01(-0.09%) | |
| May 21, 2021 | 6.055 | 6.055 | 6.055 | 6.055 | 575 | +0.06(+0.92%) |
| May 20, 2021 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.02(+0.39%) |
| May 17, 2021 | 5.976 | 5.976 | 5.976 | 92 | +0.03(+0.45%) | |
| May 14, 2021 | 5.970 | 5.970 | 5.950 | 5.950 | 289 | +0.20(+3.48%) |
| May 13, 2021 | 5.750 | 5.750 | 5.750 | 5.750 | 2,015 | -0.29(-4.83%) |
| May 11, 2021 | 6.042 | 6.042 | 6.042 | 20 | -0.31(-4.91%) | |
| May 10, 2021 | 6.372 | 6.378 | 6.354 | 6.354 | 2,140 | +0.12(+1.99%) |
| May 06, 2021 | 6.230 | 6.230 | 6.230 | 25 | -0.06(-1.00%) | |
| May 05, 2021 | 6.293 | 6.293 | 6.293 | 3,032 | +0.00(+0.00%) | |
| May 04, 2021 | 6.293 | 6.293 | 6.293 | 3,032 | -0.27(-4.12%) | |
| May 03, 2021 | 6.564 | 6.564 | 6.564 | 6.564 | 370 | -0.18(-2.62%) |
| Apr 29, 2021 | 6.740 | 6.740 | 6.740 | 0 | +0.03(+0.39%) | |
| Apr 28, 2021 | 6.714 | 6.714 | 6.714 | 6.714 | 416 | +0.05(+0.80%) |
| Apr 27, 2021 | 6.660 | 6.660 | 6.660 | 5 | +0.00(+0.00%) | |
| Apr 26, 2021 | 6.684 | 6.708 | 6.660 | 6.660 | 1,711 | +0.08(+1.24%) |
| Apr 23, 2021 | 6.519 | 6.579 | 6.519 | 6.579 | 800 | +0.02(+0.27%) |
| Apr 22, 2021 | 6.561 | 6.561 | 6.561 | 8 | +0.00(+0.00%) | |
| Apr 21, 2021 | 6.561 | 6.561 | 6.561 | 6.561 | 300 | -0.02(-0.32%) |
| Apr 20, 2021 | 6.582 | 6.582 | 6.582 | 6.582 | 205 | +0.01(+0.18%) |
| Apr 19, 2021 | 6.735 | 6.747 | 6.570 | 6.570 | 898 | -0.27(-3.97%) |
| Apr 16, 2021 | 6.940 | 6.940 | 6.842 | 6.842 | 1,100 | +0.06(+0.91%) |
| Apr 15, 2021 | 6.802 | 6.802 | 6.780 | 6.780 | 2,152 | -0.02(-0.29%) |
| Apr 14, 2021 | 6.916 | 6.916 | 6.800 | 6.800 | 562 | +0.03(+0.44%) |
| Apr 13, 2021 | 6.577 | 6.770 | 6.555 | 6.770 | 3,705 | +0.00(+0.02%) |
| Apr 12, 2021 | 6.720 | 6.769 | 6.720 | 6.769 | 593 | -0.03(-0.38%) |
| Apr 09, 2021 | 6.794 | 6.802 | 6.794 | 6.794 | 1,000 | +0.04(+0.58%) |
| Apr 08, 2021 | 6.550 | 6.755 | 6.550 | 6.755 | 535 | +0.37(+5.88%) |
| Apr 07, 2021 | 6.896 | 6.896 | 6.380 | 6.380 | 1,037 | -0.45(-6.53%) |
| Apr 06, 2021 | 6.784 | 6.826 | 6.784 | 6.826 | 1,273 | -0.09(-1.36%) |
| Apr 05, 2021 | 6.920 | 6.920 | 6.920 | 117 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
