Goodman Group (ASX:GMG)
Australia
· Delayed Price · Currency is AUD 27.23
-0.55 (-1.98%)
At close: Mar 9, 2026
Goodman Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.39 | 27.23 | 26.10 | 27.23 | 27.23 | -1.98% | 5,929,319 |
| Mar 6, 2026 | 27.61 | 27.98 | 27.36 | 27.78 | 27.78 | -0.04% | 2,854,197 |
| Mar 5, 2026 | 27.96 | 28.18 | 27.46 | 27.79 | 27.79 | 2.39% | 3,687,961 |
| Mar 4, 2026 | 28.00 | 28.12 | 27.01 | 27.14 | 27.14 | -3.66% | 3,175,426 |
| Mar 3, 2026 | 28.78 | 29.04 | 27.84 | 28.17 | 28.17 | -2.42% | 2,632,185 |
| Mar 2, 2026 | 29.00 | 29.12 | 28.35 | 28.87 | 28.87 | -0.24% | 2,453,285 |
| Feb 27, 2026 | 28.68 | 29.08 | 28.57 | 28.94 | 28.94 | 0.63% | 5,569,823 |
| Feb 26, 2026 | 28.60 | 28.87 | 28.33 | 28.76 | 28.76 | 1.20% | 2,914,656 |
| Feb 25, 2026 | 28.78 | 28.92 | 28.33 | 28.42 | 28.42 | -0.25% | 4,363,043 |
| Feb 24, 2026 | 29.20 | 29.30 | 28.29 | 28.49 | 28.49 | -2.56% | 4,193,024 |
| Feb 23, 2026 | 30.20 | 30.33 | 28.99 | 29.24 | 29.24 | -3.56% | 3,840,422 |
| Feb 20, 2026 | 30.20 | 30.52 | 29.60 | 30.32 | 30.32 | 1.68% | 4,863,025 |
| Feb 19, 2026 | 30.11 | 30.97 | 28.68 | 29.82 | 29.82 | -3.96% | 8,005,558 |
| Feb 18, 2026 | 31.33 | 31.33 | 30.70 | 31.05 | 31.05 | 0.94% | 3,245,759 |
| Feb 17, 2026 | 30.65 | 31.03 | 30.52 | 30.76 | 30.76 | -1.41% | 2,832,495 |
| Feb 16, 2026 | 31.02 | 31.23 | 30.91 | 31.20 | 31.20 | 0.58% | 1,640,042 |
| Feb 13, 2026 | 30.33 | 31.20 | 30.07 | 31.02 | 31.02 | 2.38% | 5,137,224 |
| Feb 12, 2026 | 31.06 | 31.16 | 30.12 | 30.30 | 30.30 | -1.69% | 3,556,908 |
| Feb 11, 2026 | 31.22 | 31.37 | 30.53 | 30.82 | 30.82 | -0.96% | 2,663,386 |
| Feb 10, 2026 | 30.69 | 31.48 | 30.62 | 31.12 | 31.12 | 1.17% | 5,829,754 |
| Feb 9, 2026 | 29.97 | 30.89 | 29.80 | 30.76 | 30.76 | 6.47% | 3,536,657 |
| Feb 6, 2026 | 30.20 | 30.55 | 28.89 | 28.89 | 28.89 | -6.05% | 4,274,455 |
| Feb 5, 2026 | 30.51 | 30.90 | 30.48 | 30.75 | 30.75 | -0.03% | 3,134,243 |
| Feb 4, 2026 | 31.76 | 31.85 | 30.43 | 30.76 | 30.76 | -1.91% | 3,324,066 |
| Feb 3, 2026 | 31.10 | 31.73 | 30.94 | 31.36 | 31.36 | 2.18% | 2,729,785 |
| Feb 2, 2026 | 31.21 | 31.21 | 30.35 | 30.69 | 30.69 | -0.13% | 2,507,186 |
| Jan 30, 2026 | 31.00 | 31.42 | 30.52 | 30.73 | 30.73 | -0.10% | 4,770,526 |
| Jan 29, 2026 | 30.50 | 30.80 | 30.23 | 30.76 | 30.76 | 0.52% | 2,734,659 |
| Jan 28, 2026 | 30.94 | 31.30 | 30.60 | 30.60 | 30.60 | -1.10% | 3,533,638 |
| Jan 27, 2026 | 31.49 | 31.60 | 30.88 | 30.94 | 30.94 | -0.19% | 4,358,001 |
| Jan 23, 2026 | 30.11 | 31.33 | 29.92 | 31.00 | 31.00 | 0.94% | 3,675,012 |
| Jan 22, 2026 | 30.53 | 30.77 | 30.30 | 30.71 | 30.71 | 1.96% | 3,205,036 |
| Jan 21, 2026 | 30.29 | 30.80 | 30.12 | 30.12 | 30.12 | -1.86% | 2,069,015 |
| Jan 20, 2026 | 30.51 | 31.08 | 30.51 | 30.69 | 30.69 | -1.76% | 1,881,827 |
| Jan 19, 2026 | 31.76 | 31.81 | 31.10 | 31.24 | 31.24 | -1.17% | 1,401,232 |
| Jan 16, 2026 | 31.45 | 31.80 | 31.37 | 31.61 | 31.61 | 1.22% | 3,322,821 |
| Jan 15, 2026 | 31.23 | 31.41 | 30.95 | 31.23 | 31.23 | 1.46% | 3,222,495 |
| Jan 14, 2026 | 30.29 | 30.78 | 30.29 | 30.78 | 30.78 | 0.42% | 2,618,001 |
| Jan 13, 2026 | 30.35 | 30.82 | 30.30 | 30.65 | 30.65 | 1.09% | 2,680,059 |
| Jan 12, 2026 | 30.52 | 30.52 | 30.07 | 30.32 | 30.32 | 0.40% | 1,531,480 |
| Jan 9, 2026 | 30.77 | 30.96 | 30.10 | 30.20 | 30.20 | -0.69% | 1,546,469 |
| Jan 8, 2026 | 30.08 | 30.62 | 30.00 | 30.41 | 30.41 | 0.30% | 2,233,261 |
| Jan 7, 2026 | 30.57 | 30.90 | 30.26 | 30.32 | 30.32 | -0.33% | 1,946,980 |
| Jan 6, 2026 | 30.50 | 30.67 | 30.34 | 30.42 | 30.42 | -0.36% | 2,373,585 |
| Jan 5, 2026 | 30.59 | 30.74 | 30.43 | 30.53 | 30.53 | -0.94% | 2,820,844 |
| Jan 2, 2026 | 31.00 | 31.28 | 30.60 | 30.82 | 30.82 | -0.52% | 1,012,891 |
| Dec 31, 2025 | 30.64 | 31.08 | 30.59 | 30.98 | 30.98 | 0.10% | 2,393,988 |
| Dec 30, 2025 | 31.64 | 31.87 | 30.78 | 30.95 | 30.95 | -1.18% | 2,934,635 |
| Dec 29, 2025 | 31.54 | 31.57 | 30.98 | 31.32 | 31.17 | -1.04% | 2,941,775 |
| Dec 24, 2025 | 31.51 | 31.67 | 31.20 | 31.65 | 31.50 | 0.06% | 2,150,732 |
| Dec 23, 2025 | 30.91 | 31.92 | 30.68 | 31.63 | 31.48 | 8.25% | 5,097,836 |
| Dec 22, 2025 | 29.09 | 29.31 | 28.88 | 29.22 | 29.08 | 1.46% | 2,211,236 |
| Dec 19, 2025 | 29.29 | 29.35 | 28.70 | 28.80 | 28.66 | 0.49% | 8,680,640 |
| Dec 18, 2025 | 28.59 | 29.00 | 28.43 | 28.66 | 28.52 | -0.07% | 5,655,118 |
| Dec 17, 2025 | 29.10 | 29.58 | 28.68 | 28.68 | 28.54 | -2.58% | 4,597,609 |
| Dec 16, 2025 | 29.60 | 29.74 | 29.30 | 29.44 | 29.30 | -0.14% | 3,728,443 |
| Dec 15, 2025 | 29.00 | 29.71 | 28.91 | 29.48 | 29.34 | 0.14% | 1,888,510 |
| Dec 12, 2025 | 29.35 | 29.58 | 29.24 | 29.44 | 29.30 | 0.82% | 2,950,578 |
| Dec 11, 2025 | 29.69 | 30.08 | 29.20 | 29.20 | 29.06 | -0.31% | 3,293,481 |
| Dec 10, 2025 | 29.30 | 29.65 | 29.19 | 29.29 | 29.15 | 0.03% | 3,503,023 |
| Dec 9, 2025 | 29.55 | 29.97 | 29.28 | 29.28 | 29.14 | -1.28% | 3,535,326 |
| Dec 8, 2025 | 29.30 | 29.81 | 29.28 | 29.66 | 29.52 | 0.51% | 1,745,565 |
| Dec 5, 2025 | 29.64 | 29.67 | 29.16 | 29.51 | 29.37 | 0.51% | 3,067,260 |
| Dec 4, 2025 | 29.54 | 29.81 | 29.13 | 29.36 | 29.22 | -2.68% | 4,094,680 |
| Dec 3, 2025 | 29.70 | 30.50 | 29.68 | 30.17 | 30.03 | 0.97% | 3,516,522 |
| Dec 2, 2025 | 29.97 | 30.17 | 29.83 | 29.88 | 29.74 | 0.34% | 2,860,360 |
| Dec 1, 2025 | 29.70 | 30.35 | 29.63 | 29.78 | 29.64 | 0.34% | 3,441,539 |
| Nov 28, 2025 | 29.86 | 29.95 | 29.51 | 29.68 | 29.54 | -0.17% | 2,686,239 |
| Nov 27, 2025 | 29.57 | 30.17 | 29.51 | 29.73 | 29.59 | 1.12% | 2,246,309 |
| Nov 26, 2025 | 29.80 | 29.89 | 29.26 | 29.40 | 29.26 | 1.27% | 3,072,589 |
| Nov 25, 2025 | 29.65 | 29.65 | 28.96 | 29.03 | 28.89 | -0.72% | 2,818,029 |
| Nov 24, 2025 | 29.20 | 29.37 | 28.86 | 29.24 | 29.10 | 2.09% | 9,108,333 |
| Nov 21, 2025 | 28.78 | 29.60 | 28.64 | 28.64 | 28.50 | -3.57% | 5,525,657 |
| Nov 20, 2025 | 29.30 | 30.44 | 29.30 | 29.70 | 29.56 | 1.92% | 5,552,569 |
| Nov 19, 2025 | 29.20 | 29.65 | 29.03 | 29.14 | 29.00 | 1.08% | 3,245,917 |
| Nov 18, 2025 | 30.11 | 30.26 | 28.83 | 28.83 | 28.69 | -2.96% | 3,394,224 |
| Nov 17, 2025 | 29.90 | 29.92 | 29.30 | 29.71 | 29.57 | 0.47% | 1,989,691 |
| Nov 14, 2025 | 29.59 | 29.64 | 29.13 | 29.57 | 29.43 | -1.04% | 3,191,271 |
| Nov 13, 2025 | 30.54 | 30.60 | 29.50 | 29.88 | 29.74 | -2.16% | 4,836,887 |
| Nov 12, 2025 | 30.85 | 30.86 | 30.50 | 30.54 | 30.39 | -1.32% | 3,046,795 |
| Nov 11, 2025 | 30.70 | 31.16 | 30.65 | 30.95 | 30.80 | 1.51% | 3,942,970 |
| Nov 10, 2025 | 30.88 | 31.08 | 30.23 | 30.49 | 30.34 | -1.26% | 3,564,913 |
| Nov 7, 2025 | 30.68 | 31.21 | 30.35 | 30.88 | 30.73 | 0.55% | 3,517,544 |
| Nov 6, 2025 | 31.40 | 31.53 | 30.43 | 30.71 | 30.56 | -1.67% | 5,874,886 |
| Nov 5, 2025 | 31.62 | 32.35 | 30.83 | 31.23 | 31.08 | -3.40% | 6,508,731 |
| Nov 4, 2025 | 33.25 | 33.33 | 32.33 | 32.33 | 32.18 | -1.88% | 2,482,780 |
| Nov 3, 2025 | 32.75 | 33.16 | 32.51 | 32.95 | 32.79 | -0.24% | 1,965,566 |
| Oct 31, 2025 | 33.05 | 33.49 | 33.00 | 33.03 | 32.87 | - | 3,936,178 |
| Oct 30, 2025 | 32.88 | 33.27 | 32.56 | 33.03 | 32.87 | -1.26% | 2,130,623 |
| Oct 29, 2025 | 33.84 | 34.08 | 33.15 | 33.45 | 33.29 | -1.39% | 1,911,072 |
| Oct 28, 2025 | 34.38 | 34.49 | 33.74 | 33.92 | 33.76 | -1.22% | 2,392,212 |
| Oct 27, 2025 | 34.34 | 34.78 | 34.02 | 34.34 | 34.18 | 0.91% | 2,668,714 |
| Oct 24, 2025 | 34.01 | 34.20 | 33.90 | 34.03 | 33.87 | 0.50% | 1,186,945 |
| Oct 23, 2025 | 33.23 | 34.06 | 33.23 | 33.86 | 33.70 | 0.30% | 2,119,101 |
| Oct 22, 2025 | 33.47 | 34.25 | 33.33 | 33.76 | 33.60 | -1.49% | 2,637,726 |
| Oct 21, 2025 | 33.92 | 34.27 | 33.78 | 34.27 | 34.11 | 1.03% | 2,386,868 |
| Oct 20, 2025 | 34.16 | 34.31 | 33.74 | 33.92 | 33.76 | 0.71% | 2,069,625 |
| Oct 17, 2025 | 34.29 | 34.31 | 33.66 | 33.68 | 33.52 | -2.38% | 3,028,966 |
| Oct 16, 2025 | 33.75 | 34.50 | 33.59 | 34.50 | 34.33 | 4.90% | 5,235,138 |
| Oct 15, 2025 | 33.17 | 33.39 | 32.57 | 32.89 | 32.73 | 0.03% | 3,481,005 |