Goodman Gp Sydney Stpld (OP: GMGSF )
22.96
+0.73
(+3.26%)
Streaming Delayed Price
Updated: 12:36 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 12.72 | 0 | -0.25(-1.93%) | |||
| Apr 24, 2023 | 12.97 | 0 | +0.14(+1.09%) | |||
| Apr 19, 2023 | 12.83 | 0 | -0.08(-0.62%) | |||
| Apr 17, 2023 | 12.91 | 0 | +0.09(+0.70%) | |||
| Apr 12, 2023 | 12.82 | 0 | -0.06(-0.47%) | |||
| Apr 05, 2023 | 12.88 | 4,814 | +0.13(+1.00%) | |||
| Mar 28, 2023 | 12.75 | 10 | +0.33(+2.67%) | |||
| Mar 27, 2023 | 12.54 | 12.54 | 12.42 | 12.42 | 578 | +0.11(+0.89%) |
| Mar 23, 2023 | 12.31 | 78 | -0.03(-0.20%) | |||
| Mar 22, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 1,273 | -0.21(-1.71%) |
| Mar 17, 2023 | 12.55 | 0 | -0.33(-2.55%) | |||
| Mar 08, 2023 | 12.88 | 0 | -0.32(-2.44%) | |||
| Mar 07, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 406 | -0.03(-0.23%) |
| Mar 02, 2023 | 13.23 | 21 | -0.16(-1.23%) | |||
| Feb 22, 2023 | 13.39 | 0 | -0.71(-5.00%) | |||
| Feb 07, 2023 | 14.10 | 72 | +0.05(+0.36%) | |||
| Feb 06, 2023 | 13.93 | 14.05 | 13.93 | 14.05 | 1,791 | -0.52(-3.57%) |
| Feb 03, 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 24,408 | +0.52(+3.69%) |
| Jan 31, 2023 | 14.05 | 0 | -0.03(-0.20%) | |||
| Jan 30, 2023 | 14.27 | 14.27 | 14.08 | 14.08 | 223 | +0.84(+6.34%) |
| Jan 23, 2023 | 13.24 | 98 | -0.33(-2.47%) | |||
| Jan 17, 2023 | 13.57 | 0 | +0.89(+7.06%) | |||
| Jan 12, 2023 | 12.68 | 6 | +0.09(+0.71%) | |||
| Jan 09, 2023 | 12.59 | 0 | +1.01(+8.72%) | |||
| Dec 27, 2022 | 11.58 | 15 | -0.15(-1.32%) | |||
| Dec 22, 2022 | 11.73 | 0 | +0.31(+2.76%) | |||
| Dec 20, 2022 | 11.42 | 0 | -0.91(-7.38%) | |||
| Dec 19, 2022 | 12.17 | 12.33 | 12.17 | 12.33 | 491 | +0.43(+3.61%) |
| Dec 16, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 200 | -0.68(-5.41%) |
| Dec 14, 2022 | 12.58 | 0 | +0.22(+1.78%) | |||
| Dec 13, 2022 | 12.80 | 12.80 | 12.36 | 12.36 | 859 | +0.09(+0.77%) |
| Dec 12, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 2,364 | -0.06(-0.49%) |
| Dec 09, 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 155 | -0.08(-0.60%) |
| Dec 08, 2022 | 12.31 | 12.40 | 12.31 | 12.40 | 367 | +0.36(+2.99%) |
| Dec 06, 2022 | 12.04 | 0 | -0.51(-4.06%) | |||
| Nov 29, 2022 | 12.55 | 15 | -0.01(-0.05%) | |||
| Nov 25, 2022 | 12.56 | 0 | +0.42(+3.43%) | |||
| Nov 18, 2022 | 12.14 | 0 | +0.04(+0.29%) | |||
| Nov 17, 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 163 | +0.29(+2.41%) |
| Nov 16, 2022 | 11.98 | 11.98 | 11.82 | 11.82 | 597 | -0.02(-0.17%) |
| Nov 15, 2022 | 12.00 | 12.00 | 11.84 | 11.84 | 319 | +0.42(+3.68%) |
| Nov 10, 2022 | 11.42 | 3 | -0.03(-0.26%) | |||
| Nov 09, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 702 | +0.34(+3.06%) |
| Nov 08, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 2,834 | -0.15(-1.33%) |
| Nov 07, 2022 | 11.10 | 11.26 | 11.10 | 11.26 | 1,046 | -0.18(-1.56%) |
| Nov 02, 2022 | 11.44 | 0 | +0.76(+7.11%) | |||
| Oct 25, 2022 | 10.68 | 0 | +0.23(+2.20%) | |||
| Oct 24, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 107 | +0.06(+0.58%) |
| Oct 18, 2022 | 10.39 | 0 | +0.43(+4.32%) | |||
| Oct 17, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 481 | -0.01(-0.11%) |
| Oct 14, 2022 | 9.971 | 9.971 | 9.971 | 9.971 | 23,787 | -0.42(-4.03%) |
| Oct 07, 2022 | 10.39 | 11,964 | -0.59(-5.37%) | |||
| Oct 05, 2022 | 10.98 | 0 | +0.96(+9.58%) | |||
| Sep 30, 2022 | 10.02 | 0 | -0.90(-8.24%) | |||
| Sep 26, 2022 | 10.92 | 0 | -0.98(-8.27%) | |||
| Sep 16, 2022 | 11.90 | 5 | -0.85(-6.63%) | |||
| Sep 08, 2022 | 12.75 | 0 | -0.06(-0.47%) | |||
| Sep 06, 2022 | 12.81 | 0 | -0.20(-1.54%) | |||
| Sep 02, 2022 | 13.01 | 13.01 | 13.01 | 13.01 | 4,467 | -0.86(-6.19%) |
| Aug 30, 2022 | 13.87 | 0 | +0.46(+3.39%) | |||
| Aug 24, 2022 | 13.41 | 0 | -0.55(-3.95%) | |||
| Aug 22, 2022 | 13.97 | 0 | -0.58(-4.01%) | |||
| Aug 12, 2022 | 14.55 | 0 | +1.82(+14.30%) | |||
| Jul 12, 2022 | 12.73 | 6 | +0.29(+2.34%) | |||
| Jun 29, 2022 | 12.44 | 93 | +0.23(+1.88%) | |||
| Jun 23, 2022 | 12.21 | 0 | +0.06(+0.49%) | |||
| Jun 14, 2022 | 12.15 | 12,515 | -0.70(-5.45%) | |||
| Jun 13, 2022 | 12.85 | 12.85 | 12.77 | 12.85 | 332 | -0.94(-6.82%) |
| Jun 09, 2022 | 13.79 | 1,041 | -0.34(-2.41%) | |||
| Jun 07, 2022 | 14.13 | 2,550 | -0.76(-5.10%) | |||
| May 31, 2022 | 14.89 | 600 | +0.63(+4.42%) | |||
| May 27, 2022 | 14.34 | 14.34 | 14.26 | 14.26 | 5,838 | +0.01(+0.07%) |
| May 26, 2022 | 14.06 | 14.25 | 14.06 | 14.25 | 3,862 | +0.48(+3.49%) |
| May 25, 2022 | 13.77 | 13.77 | 13.77 | 13.77 | 3,618 | +0.25(+1.85%) |
| May 19, 2022 | 13.52 | 742 | +0.07(+0.52%) | |||
| May 18, 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 6,554 | +0.31(+2.36%) |
| May 10, 2022 | 13.14 | 0 | -0.10(-0.79%) |
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.
