Goodman Group (ASX:GMG)
Australia
· Delayed Price · Currency is AUD 29.51
+0.15 (0.51%)
At close: Dec 5, 2025
Goodman Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.64 | 29.67 | 29.16 | 29.51 | 29.51 | 0.51% | 3,067,260 |
| Dec 4, 2025 | 29.54 | 29.81 | 29.13 | 29.36 | 29.36 | -2.68% | 4,094,680 |
| Dec 3, 2025 | 29.70 | 30.50 | 29.68 | 30.17 | 30.17 | 0.97% | 3,516,522 |
| Dec 2, 2025 | 29.97 | 30.17 | 29.83 | 29.88 | 29.88 | 0.34% | 2,833,344 |
| Dec 1, 2025 | 29.70 | 30.35 | 29.63 | 29.78 | 29.78 | 0.34% | 3,441,539 |
| Nov 28, 2025 | 29.86 | 29.95 | 29.51 | 29.68 | 29.68 | -0.17% | 2,515,453 |
| Nov 27, 2025 | 29.57 | 30.17 | 29.51 | 29.73 | 29.73 | 1.12% | 2,246,309 |
| Nov 26, 2025 | 29.80 | 29.89 | 29.26 | 29.40 | 29.40 | 1.27% | 3,056,414 |
| Nov 25, 2025 | 29.65 | 29.65 | 28.96 | 29.03 | 29.03 | -0.72% | 2,818,029 |
| Nov 24, 2025 | 29.20 | 29.37 | 28.86 | 29.24 | 29.24 | 2.09% | 9,108,333 |
| Nov 21, 2025 | 28.78 | 29.60 | 28.64 | 28.64 | 28.64 | -3.57% | 5,525,657 |
| Nov 20, 2025 | 29.30 | 30.44 | 29.30 | 29.70 | 29.70 | 1.92% | 5,552,569 |
| Nov 19, 2025 | 29.20 | 29.65 | 29.03 | 29.14 | 29.14 | 1.08% | 3,245,917 |
| Nov 18, 2025 | 30.11 | 30.26 | 28.83 | 28.83 | 28.83 | -2.96% | 3,394,224 |
| Nov 17, 2025 | 29.90 | 29.92 | 29.30 | 29.71 | 29.71 | 0.47% | 1,989,691 |
| Nov 14, 2025 | 29.59 | 29.64 | 29.13 | 29.57 | 29.57 | -1.04% | 3,191,271 |
| Nov 13, 2025 | 30.54 | 30.60 | 29.50 | 29.88 | 29.88 | -2.16% | 4,836,887 |
| Nov 12, 2025 | 30.85 | 30.86 | 30.50 | 30.54 | 30.54 | -1.32% | 3,046,795 |
| Nov 11, 2025 | 30.70 | 31.16 | 30.65 | 30.95 | 30.95 | 1.51% | 3,942,970 |
| Nov 10, 2025 | 30.88 | 31.08 | 30.23 | 30.49 | 30.49 | -1.26% | 3,564,913 |
| Nov 7, 2025 | 30.68 | 31.21 | 30.35 | 30.88 | 30.88 | 0.55% | 3,517,544 |
| Nov 6, 2025 | 31.40 | 31.53 | 30.43 | 30.71 | 30.71 | -1.67% | 5,874,886 |
| Nov 5, 2025 | 31.62 | 32.35 | 30.83 | 31.23 | 31.23 | -3.40% | 6,508,731 |
| Nov 4, 2025 | 33.25 | 33.33 | 32.33 | 32.33 | 32.33 | -1.88% | 2,482,780 |
| Nov 3, 2025 | 32.75 | 33.16 | 32.51 | 32.95 | 32.95 | -0.24% | 1,965,566 |
| Oct 31, 2025 | 33.05 | 33.49 | 33.00 | 33.03 | 33.03 | - | 3,936,178 |
| Oct 30, 2025 | 32.88 | 33.27 | 32.56 | 33.03 | 33.03 | -1.26% | 2,130,623 |
| Oct 29, 2025 | 33.84 | 34.08 | 33.15 | 33.45 | 33.45 | -1.39% | 1,911,072 |
| Oct 28, 2025 | 34.38 | 34.49 | 33.74 | 33.92 | 33.92 | -1.22% | 2,392,212 |
| Oct 27, 2025 | 34.34 | 34.78 | 34.02 | 34.34 | 34.34 | 0.91% | 2,668,714 |
| Oct 24, 2025 | 34.01 | 34.20 | 33.90 | 34.03 | 34.03 | 0.50% | 1,186,945 |
| Oct 23, 2025 | 33.23 | 34.06 | 33.23 | 33.86 | 33.86 | 0.30% | 2,119,101 |
| Oct 22, 2025 | 33.47 | 34.25 | 33.33 | 33.76 | 33.76 | -1.49% | 2,637,726 |
| Oct 21, 2025 | 33.92 | 34.27 | 33.78 | 34.27 | 34.27 | 1.03% | 2,386,868 |
| Oct 20, 2025 | 34.16 | 34.31 | 33.74 | 33.92 | 33.92 | 0.71% | 2,069,625 |
| Oct 17, 2025 | 34.29 | 34.31 | 33.66 | 33.68 | 33.68 | -2.38% | 3,028,966 |
| Oct 16, 2025 | 33.75 | 34.50 | 33.59 | 34.50 | 34.50 | 4.90% | 5,235,138 |
| Oct 15, 2025 | 33.17 | 33.39 | 32.57 | 32.89 | 32.89 | 0.03% | 3,481,005 |
| Oct 14, 2025 | 33.10 | 33.20 | 32.48 | 32.88 | 32.88 | -1.11% | 2,290,341 |
| Oct 13, 2025 | 32.88 | 33.27 | 32.52 | 33.25 | 33.25 | 0.09% | 2,413,671 |
| Oct 10, 2025 | 33.34 | 33.49 | 33.14 | 33.22 | 33.22 | -0.54% | 1,987,685 |
| Oct 9, 2025 | 33.90 | 34.05 | 33.25 | 33.40 | 33.40 | -0.51% | 2,147,663 |
| Oct 8, 2025 | 33.80 | 33.87 | 33.57 | 33.57 | 33.57 | -0.71% | 1,925,433 |
| Oct 7, 2025 | 33.99 | 33.99 | 33.54 | 33.81 | 33.81 | -0.38% | 2,197,828 |
| Oct 6, 2025 | 34.03 | 34.18 | 33.76 | 33.94 | 33.94 | -0.21% | 1,180,818 |
| Oct 3, 2025 | 33.61 | 34.26 | 33.50 | 34.01 | 34.01 | 0.92% | 4,007,991 |
| Oct 2, 2025 | 33.60 | 33.95 | 33.20 | 33.70 | 33.70 | 2.18% | 3,062,636 |
| Oct 1, 2025 | 32.67 | 33.14 | 32.51 | 32.98 | 32.98 | 0.61% | 2,671,082 |
| Sep 30, 2025 | 33.00 | 33.00 | 32.66 | 32.78 | 32.78 | -0.82% | 3,226,457 |
| Sep 29, 2025 | 32.95 | 33.20 | 32.80 | 33.05 | 33.05 | 0.52% | 3,041,047 |
| Sep 26, 2025 | 33.30 | 33.52 | 32.83 | 32.88 | 32.88 | -0.93% | 3,339,082 |
| Sep 25, 2025 | 32.99 | 33.33 | 32.77 | 33.19 | 33.19 | -1.07% | 2,673,646 |
| Sep 24, 2025 | 33.82 | 33.92 | 33.50 | 33.55 | 33.55 | -0.89% | 2,771,436 |
| Sep 23, 2025 | 34.11 | 34.25 | 33.79 | 33.85 | 33.85 | -0.70% | 2,218,579 |
| Sep 22, 2025 | 34.40 | 34.47 | 33.84 | 34.09 | 34.09 | -0.79% | 1,569,510 |
| Sep 19, 2025 | 34.31 | 34.54 | 34.08 | 34.36 | 34.36 | 1.27% | 8,781,593 |
| Sep 18, 2025 | 33.91 | 34.16 | 33.58 | 33.93 | 33.93 | -0.47% | 3,048,267 |
| Sep 17, 2025 | 34.20 | 34.47 | 34.04 | 34.09 | 34.09 | -0.87% | 2,869,276 |
| Sep 16, 2025 | 34.60 | 34.60 | 34.10 | 34.39 | 34.39 | 0.29% | 2,826,319 |
| Sep 15, 2025 | 34.14 | 34.70 | 33.97 | 34.29 | 34.29 | -0.23% | 2,559,466 |
| Sep 12, 2025 | 33.88 | 34.55 | 33.73 | 34.37 | 34.37 | 1.96% | 3,055,737 |
| Sep 11, 2025 | 33.35 | 34.05 | 33.34 | 33.71 | 33.71 | 0.75% | 2,976,457 |
| Sep 10, 2025 | 32.98 | 33.46 | 32.98 | 33.46 | 33.46 | 1.98% | 3,318,369 |
| Sep 9, 2025 | 33.40 | 33.49 | 32.50 | 32.81 | 32.81 | -1.97% | 3,419,240 |
| Sep 8, 2025 | 33.85 | 33.85 | 33.23 | 33.47 | 33.47 | -0.03% | 2,333,919 |
| Sep 5, 2025 | 32.96 | 33.50 | 32.95 | 33.48 | 33.48 | 2.10% | 2,899,577 |
| Sep 4, 2025 | 32.48 | 32.79 | 32.33 | 32.79 | 32.79 | 1.64% | 4,136,009 |
| Sep 3, 2025 | 33.24 | 33.32 | 32.18 | 32.26 | 32.26 | -3.70% | 4,544,680 |
| Sep 2, 2025 | 33.74 | 33.75 | 33.10 | 33.50 | 33.50 | -1.41% | 3,111,407 |
| Sep 1, 2025 | 34.25 | 34.39 | 33.51 | 33.98 | 33.98 | -1.08% | 5,678,974 |
| Aug 29, 2025 | 34.80 | 34.94 | 34.18 | 34.35 | 34.35 | -1.09% | 3,755,176 |
| Aug 28, 2025 | 34.16 | 34.74 | 34.01 | 34.73 | 34.73 | 2.03% | 2,262,650 |
| Aug 27, 2025 | 34.18 | 34.26 | 33.72 | 34.04 | 34.04 | -0.03% | 7,028,405 |
| Aug 26, 2025 | 34.70 | 34.90 | 33.97 | 34.05 | 34.05 | -0.41% | 4,268,362 |
| Aug 25, 2025 | 34.20 | 34.34 | 33.76 | 34.19 | 34.19 | 0.86% | 4,690,286 |
| Aug 22, 2025 | 35.40 | 35.45 | 33.90 | 33.90 | 33.90 | -4.83% | 4,704,009 |
| Aug 21, 2025 | 36.22 | 37.31 | 35.04 | 35.62 | 35.62 | -1.44% | 4,989,465 |
| Aug 20, 2025 | 36.23 | 36.39 | 35.82 | 36.14 | 36.14 | 0.81% | 3,324,641 |
| Aug 19, 2025 | 35.95 | 36.02 | 35.53 | 35.85 | 35.85 | 0.03% | 2,225,732 |
| Aug 18, 2025 | 35.85 | 36.08 | 35.67 | 35.84 | 35.84 | -0.14% | 2,205,138 |
| Aug 15, 2025 | 35.84 | 36.15 | 35.72 | 35.89 | 35.89 | 0.20% | 2,280,734 |
| Aug 14, 2025 | 35.60 | 35.94 | 35.27 | 35.82 | 35.82 | 1.39% | 3,077,877 |
| Aug 13, 2025 | 35.55 | 35.72 | 35.20 | 35.33 | 35.33 | -0.06% | 2,351,003 |
| Aug 12, 2025 | 35.25 | 35.58 | 35.17 | 35.35 | 35.35 | -0.17% | 2,130,428 |
| Aug 11, 2025 | 35.36 | 35.51 | 35.09 | 35.41 | 35.41 | - | 1,554,194 |
| Aug 8, 2025 | 35.12 | 35.65 | 35.12 | 35.41 | 35.41 | 0.11% | 2,365,844 |
| Aug 7, 2025 | 35.70 | 35.88 | 35.37 | 35.37 | 35.37 | -0.28% | 2,827,361 |
| Aug 6, 2025 | 35.20 | 35.75 | 35.03 | 35.47 | 35.47 | 1.60% | 4,615,559 |
| Aug 5, 2025 | 34.91 | 35.05 | 34.51 | 34.91 | 34.91 | 1.51% | 2,810,224 |
| Aug 4, 2025 | 34.70 | 34.90 | 34.36 | 34.39 | 34.39 | -0.72% | 1,813,090 |
| Aug 1, 2025 | 35.24 | 35.24 | 34.64 | 34.64 | 34.64 | -1.53% | 2,735,710 |
| Jul 31, 2025 | 34.94 | 35.37 | 34.83 | 35.18 | 35.18 | 0.60% | 2,961,997 |
| Jul 30, 2025 | 34.99 | 35.27 | 34.65 | 34.97 | 34.97 | 0.23% | 2,026,773 |
| Jul 29, 2025 | 34.92 | 35.22 | 34.77 | 34.89 | 34.89 | -0.37% | 1,872,006 |
| Jul 28, 2025 | 35.10 | 35.28 | 34.94 | 35.02 | 35.02 | 0.52% | 1,512,769 |
| Jul 25, 2025 | 34.80 | 34.95 | 34.27 | 34.84 | 34.84 | -0.37% | 1,525,744 |
| Jul 24, 2025 | 35.41 | 35.45 | 34.73 | 34.97 | 34.97 | -0.79% | 2,256,056 |
| Jul 23, 2025 | 35.29 | 35.69 | 35.25 | 35.25 | 35.25 | 0.46% | 2,587,318 |
| Jul 22, 2025 | 34.86 | 35.23 | 34.72 | 35.09 | 35.09 | 1.15% | 2,052,476 |
| Jul 21, 2025 | 35.00 | 35.00 | 34.32 | 34.69 | 34.69 | -0.80% | 1,471,846 |