Skip to main content
Goodman Group (ASX:GMG)
Australia flag Australia · Delayed Price · Currency is AUD
29.01
+0.11 (0.36%)
Apr 29, 2026, 3:59 PM AEST

Goodman Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.8529.1128.3229.10-0.67%803,797
Apr 28, 202629.1029.6228.8128.9028.90-1.77%2,608,225
Apr 27, 202628.7429.5228.7429.4229.420.96%1,701,410
Apr 24, 202629.1329.3128.9229.1429.14-0.58%3,535,965
Apr 23, 202629.5829.6728.7629.3129.31-1.05%4,481,525
Apr 22, 202629.7330.1129.5829.6229.62-1.37%3,736,953
Apr 21, 202630.0030.6629.8530.0330.030.70%5,971,570
Apr 20, 202629.4029.8228.7429.8229.821.50%3,612,861
Apr 17, 202629.6029.7429.1429.3829.38-0.51%5,068,107
Apr 16, 202629.3329.5328.7629.5329.533.98%5,067,485
Apr 15, 202628.5028.6028.3628.4028.401.25%3,355,614
Apr 14, 202628.4128.6528.0528.0528.051.56%5,909,017
Apr 13, 202627.8927.9427.4727.6227.62-1.25%2,780,883
Apr 10, 202627.5928.0627.5527.9727.970.54%2,438,898
Apr 9, 202627.9728.2227.7927.8227.82-1.00%3,392,457
Apr 8, 202628.5628.5627.3628.1028.107.05%6,092,361
Apr 7, 202626.7627.0026.2426.2526.250.65%3,375,391
Apr 2, 202626.1526.6926.0026.0826.08-0.19%3,717,316
Apr 1, 202625.9026.4025.6926.1326.132.31%3,860,387
Mar 31, 202625.0025.7624.9625.5425.541.83%5,051,732
Mar 30, 202625.2525.2924.6825.0825.08-1.30%2,038,746
Mar 27, 202625.7425.9625.2225.4125.41-1.32%4,005,374
Mar 26, 202626.0826.0925.6425.7525.75-0.66%3,507,189
Mar 25, 202625.5526.1125.4125.9225.922.21%2,659,751
Mar 24, 202625.4025.6625.1525.3625.361.36%3,399,689
Mar 23, 202624.9325.2724.5625.0225.02-1.88%3,861,486
Mar 20, 202625.4925.9425.2225.5025.50-0.35%7,572,816
Mar 19, 202625.5125.8325.0825.5925.59-2.63%6,223,228
Mar 18, 202625.7726.5325.7226.2826.282.14%3,160,369
Mar 17, 202625.7825.9525.5225.7325.731.22%3,085,862
Mar 16, 202625.6025.6825.0625.4225.42-1.13%3,772,936
Mar 13, 202625.9526.3925.7125.7125.71-1.80%3,678,264
Mar 12, 202626.1326.5425.8926.1826.18-3.29%7,600,352
Mar 11, 202627.3027.4826.9627.0727.07-1.49%2,389,292
Mar 10, 202627.8828.1827.2027.4827.480.92%3,372,356
Mar 9, 202626.3927.2326.1027.2327.23-1.98%5,929,319
Mar 6, 202627.6127.9827.3627.7827.78-0.04%2,854,197
Mar 5, 202627.9628.1827.4627.7927.792.39%3,687,961
Mar 4, 202628.0028.1227.0127.1427.14-3.66%3,175,426
Mar 3, 202628.7829.0427.8428.1728.17-2.42%2,632,185
Mar 2, 202629.0029.1228.3528.8728.87-0.24%2,453,285
Feb 27, 202628.6829.0828.5728.9428.940.63%5,569,823
Feb 26, 202628.6028.8728.3328.7628.761.20%2,914,656
Feb 25, 202628.7828.9228.3328.4228.42-0.25%4,363,043
Feb 24, 202629.2029.3028.2928.4928.49-2.56%4,193,024
Feb 23, 202630.2030.3328.9929.2429.24-3.56%3,840,422
Feb 20, 202630.2030.5229.6030.3230.321.68%4,863,025
Feb 19, 202630.1130.9728.6829.8229.82-3.96%8,005,558
Feb 18, 202631.3331.3330.7031.0531.050.94%3,245,759
Feb 17, 202630.6531.0330.5230.7630.76-1.41%2,832,495
Feb 16, 202631.0231.2330.9131.2031.200.58%1,640,042
Feb 13, 202630.3331.2030.0731.0231.022.38%5,137,224
Feb 12, 202631.0631.1630.1230.3030.30-1.69%3,556,908
Feb 11, 202631.2231.3730.5330.8230.82-0.96%2,663,386
Feb 10, 202630.6931.4830.6231.1231.121.17%5,829,754
Feb 9, 202629.9730.8929.8030.7630.766.47%3,536,657
Feb 6, 202630.2030.5528.8928.8928.89-6.05%4,274,455
Feb 5, 202630.5130.9030.4830.7530.75-0.03%3,134,243
Feb 4, 202631.7631.8530.4330.7630.76-1.91%3,324,066
Feb 3, 202631.1031.7330.9431.3631.362.18%2,729,785
Feb 2, 202631.2131.2130.3530.6930.69-0.13%2,507,186
Jan 30, 202631.0031.4230.5230.7330.73-0.10%4,770,526
Jan 29, 202630.5030.8030.2330.7630.760.52%2,734,659
Jan 28, 202630.9431.3030.6030.6030.60-1.10%3,533,638
Jan 27, 202631.4931.6030.8830.9430.94-0.19%4,358,001
Jan 23, 202630.1131.3329.9231.0031.000.94%3,675,012
Jan 22, 202630.5330.7730.3030.7130.711.96%3,205,036
Jan 21, 202630.2930.8030.1230.1230.12-1.86%2,069,015
Jan 20, 202630.5131.0830.5130.6930.69-1.76%1,881,827
Jan 19, 202631.7631.8131.1031.2431.24-1.17%1,401,232
Jan 16, 202631.4531.8031.3731.6131.611.22%3,322,821
Jan 15, 202631.2331.4130.9531.2331.231.46%3,222,495
Jan 14, 202630.2930.7830.2930.7830.780.42%2,618,001
Jan 13, 202630.3530.8230.3030.6530.651.09%2,680,059
Jan 12, 202630.5230.5230.0730.3230.320.40%1,531,480
Jan 9, 202630.7730.9630.1030.2030.20-0.69%1,546,469
Jan 8, 202630.0830.6230.0030.4130.410.30%2,233,261
Jan 7, 202630.5730.9030.2630.3230.32-0.33%1,946,980
Jan 6, 202630.5030.6730.3430.4230.42-0.36%2,373,585
Jan 5, 202630.5930.7430.4330.5330.53-0.94%2,820,844
Jan 2, 202631.0031.2830.6030.8230.82-0.52%1,012,891
Dec 31, 202530.6431.0830.5930.9830.980.10%2,393,988
Dec 30, 202531.6431.8730.7830.9530.95-1.18%2,934,635
Dec 29, 202531.5431.5730.9831.3231.17-1.04%2,941,775
Dec 24, 202531.5131.6731.2031.6531.500.06%2,150,732
Dec 23, 202530.9131.9230.6831.6331.488.25%5,097,836
Dec 22, 202529.0929.3128.8829.2229.081.46%2,211,236
Dec 19, 202529.2929.3528.7028.8028.660.49%8,680,640
Dec 18, 202528.5929.0028.4328.6628.52-0.07%5,655,118
Dec 17, 202529.1029.5828.6828.6828.54-2.58%4,597,609
Dec 16, 202529.6029.7429.3029.4429.30-0.14%3,728,443
Dec 15, 202529.0029.7128.9129.4829.340.14%1,888,510
Dec 12, 202529.3529.5829.2429.4429.300.82%2,950,578
Dec 11, 202529.6930.0829.2029.2029.06-0.31%3,293,481
Dec 10, 202529.3029.6529.1929.2929.150.03%3,503,023
Dec 9, 202529.5529.9729.2829.2829.14-1.28%3,535,326
Dec 8, 202529.3029.8129.2829.6629.520.51%1,745,565
Dec 5, 202529.6429.6729.1629.5129.370.51%3,067,260
Dec 4, 202529.5429.8129.1329.3629.22-2.68%4,094,680
Dec 3, 202529.7030.5029.6830.1730.030.97%3,516,522