OTC Markets OTCPK - Delayed Quote USD

Goodman Group (GMGSF)

Compare
15.13
0.00
(0.00%)
As of April 8 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202519.8019.8019.8015.1315.13100
Apr 7, 202518.6518.6518.6518.6518.65-
Apr 4, 202518.6518.6518.6518.6518.65-
Apr 3, 202518.6518.6518.6518.6518.65-
Apr 2, 202518.6518.6518.6518.6518.65-
Apr 1, 202518.6518.6518.6518.6518.65-
Mar 31, 202518.6518.6518.6518.6518.65-
Mar 28, 202518.6518.6518.6518.6518.658,100
Mar 27, 202520.3320.3320.3320.3320.33-
Mar 26, 202520.3320.3320.3320.3320.33-
Mar 25, 202520.3320.3320.3320.3320.33-
Mar 24, 202520.3320.3320.3320.3320.33-
Mar 21, 202520.3320.3320.3320.3320.33-
Mar 20, 202520.3320.3320.3320.3320.33-
Mar 19, 202520.3320.3320.3320.3320.33200
Mar 18, 202520.4220.4220.4220.4220.42200
Mar 17, 202519.3019.3019.3019.3019.30-
Mar 14, 202519.3019.3019.3019.3019.30-
Mar 13, 202519.3019.3019.3019.3019.302,900
Mar 12, 202519.0619.0619.0619.0619.064,100
Mar 11, 202519.1619.1619.1619.1619.16-
Mar 10, 202519.1619.1619.1619.1619.16-
Mar 7, 202519.1619.1619.1619.1619.168,700
Mar 6, 202518.6619.1518.6619.1519.15300
Mar 5, 202518.5318.5318.5318.5318.53200
Mar 4, 202519.8019.8019.8019.8019.80100
Mar 3, 202519.9819.9819.9819.9819.98600
Feb 28, 202519.8219.8219.8219.8219.822,800
Feb 27, 202520.2020.2020.2020.2020.20-
Feb 26, 202520.2020.2020.2020.2020.20600
Feb 25, 202521.7521.7521.7521.7521.75-
Feb 24, 202521.7521.7521.7521.7521.75-
Feb 21, 202521.7521.7521.7521.7521.75-
Feb 20, 202521.7521.7521.7521.7521.75-
Feb 19, 202522.4422.4421.7521.7521.75500
Feb 18, 202521.7621.7621.7621.7621.76-
Feb 14, 202521.7621.7621.7621.7621.76-
Feb 13, 202521.7621.7621.7621.7621.76-
Feb 12, 202521.7621.7621.7621.7621.76-
Feb 11, 202521.7621.7621.7621.7621.76-
Feb 10, 202521.7621.7621.7621.7621.76-
Feb 7, 202521.7621.7621.7621.7621.76-
Feb 6, 202521.7621.7621.7621.7621.76-
Feb 5, 202521.7621.7621.7621.7621.76-
Feb 4, 202521.7621.7621.7621.7621.76-
Feb 3, 202521.7621.7621.7621.7621.76200
Jan 31, 202522.7222.7222.7222.7222.72300
Jan 30, 202523.8223.8223.8223.8223.82-
Jan 29, 202523.8223.8223.8223.8223.82-
Jan 28, 202523.8223.8223.8223.8223.82-
Jan 27, 202523.8223.8223.8223.8223.82-
Jan 24, 202523.8223.8223.8223.8223.82-
Jan 23, 202523.8223.8223.8223.8223.82-
Jan 22, 202523.8223.8223.8223.8223.82-
Jan 21, 202523.8223.8223.8223.8223.82200
Jan 17, 202523.9223.9223.9223.9223.92200
Jan 16, 202523.3123.3123.3123.3123.31800
Jan 15, 202522.5322.5322.5322.5322.53-
Jan 14, 202522.5322.5322.5322.5322.53-
Jan 13, 202522.5322.5322.5322.5322.53-
Jan 10, 202522.5322.5322.5322.5322.53-
Jan 8, 202522.5322.5322.5322.5322.53200
Jan 7, 202522.6522.6522.6522.6522.65-
Jan 6, 202522.6522.6522.6522.6522.65-
Jan 3, 202522.6522.6522.6522.6522.65-
Jan 2, 202522.6522.6522.6522.6522.65-
Dec 31, 202422.6522.6522.6522.6522.65-
Dec 30, 202422.6522.6522.6522.6522.65-
Dec 27, 202422.6522.6522.6522.6522.65-
Dec 26, 202422.6522.6522.6522.6522.65-
Dec 24, 202423.1723.1722.6522.6522.65300
Dec 23, 202423.7523.7523.7523.7523.75-
Dec 20, 202423.7523.7523.7523.7523.75-
Dec 19, 202423.7523.7523.7523.7523.75-
Dec 18, 202423.7523.7523.7523.7523.75-
Dec 17, 202423.7523.7523.7523.7523.751,300
Dec 16, 202423.4723.4723.4723.4723.47-
Dec 13, 202423.4723.4723.4723.4723.472,200
Dec 12, 202423.3023.3023.3023.3023.30-
Dec 11, 202423.3023.3023.3023.3023.30-
Dec 10, 202423.3423.3423.2823.3023.30900
Dec 9, 202423.5523.5523.5523.5523.55-
Dec 6, 202423.1523.6323.1523.5523.551,400
Dec 5, 202427.3227.3227.3227.3227.32-
Dec 4, 202427.3227.3227.3227.3227.32-
Dec 3, 202427.3227.3227.3227.3227.32-
Dec 2, 202427.3227.3227.3227.3227.32-
Nov 29, 202427.3227.3227.3227.3227.32-
Nov 27, 202427.3227.3227.3227.3227.32600
Nov 26, 202422.2522.2522.2522.2522.25-
Nov 25, 202422.2522.2522.2522.2522.25-
Nov 22, 202422.2522.2522.2522.2522.25-
Nov 21, 202422.2522.2522.2522.2522.25-
Nov 20, 202421.9722.2521.9722.2522.25300
Nov 19, 202421.6321.6321.6321.6321.63-
Nov 18, 202421.6321.6321.6321.6321.63-
Nov 15, 202421.6321.6321.6321.6321.63-
Nov 14, 202421.6321.6321.6321.6321.63-
Nov 13, 202421.6321.6321.6321.6321.63-
Nov 12, 202421.6321.6321.6321.6321.63-
Nov 11, 202421.6321.6321.6321.6321.63-
Nov 8, 202421.6321.6321.6321.6321.63-
Nov 7, 202421.6321.6321.6321.6321.63-
Nov 6, 202421.6321.6321.6321.6321.63200
Nov 5, 202423.7023.7023.7023.7023.70-
Nov 4, 202423.7023.7023.7023.7023.70-
Nov 1, 202423.7023.7023.7023.7023.70-
Oct 31, 202424.6124.6123.7023.7023.70500
Oct 30, 202424.7624.7624.7624.7624.76-
Oct 29, 202424.7624.7624.7624.7624.76-
Oct 28, 202424.7624.7624.7624.7624.76-
Oct 25, 202424.7624.7624.7624.7624.76-
Oct 24, 202424.7624.7624.7624.7624.76-
Oct 23, 202424.7624.7624.7624.7624.76-
Oct 22, 202424.7624.7624.7624.7624.76-
Oct 21, 202424.7624.7624.7624.7624.76-
Oct 18, 202424.7624.7624.7624.7624.761,300
Oct 17, 202425.2025.2025.2025.2025.20-
Oct 16, 202425.2025.2025.2025.2025.20-
Oct 15, 202425.2025.2025.2025.2025.201,300
Oct 14, 202425.2025.2025.2025.2025.20-
Oct 11, 202425.2025.2025.2025.2025.20-
Oct 10, 202425.2025.2025.2025.2025.20-
Oct 9, 202425.2025.2025.2025.2025.20-
Oct 8, 202425.2025.2025.2025.2025.20-
Oct 7, 202425.2025.2025.2025.2025.204,000
Oct 4, 202425.2025.2025.2025.2025.20-
Oct 3, 202426.6126.7725.0025.2025.20600
Oct 2, 202422.8222.8222.8222.8222.82-
Oct 1, 202422.8222.8222.8222.8222.82-
Sep 30, 202422.8222.8222.8222.8222.82-
Sep 27, 202422.8222.8222.8222.8222.82-
Sep 26, 202422.8222.8222.8222.8222.82200
Sep 25, 202425.6425.6425.6425.6425.64-
Sep 24, 202425.6425.6425.6425.6425.64-
Sep 23, 202424.4825.6424.0025.6425.642,900
Sep 20, 202424.4124.4124.4124.4124.412,000
Sep 19, 202419.7619.7619.7619.7619.762,000
Sep 18, 202419.7619.7619.7619.7619.76-
Sep 17, 202419.7619.7619.7619.7619.76-
Sep 16, 202419.7619.7619.7619.7619.76-
Sep 13, 202419.7619.7619.7619.7619.76700
Sep 12, 202419.7619.7619.7619.7619.76-
Sep 11, 202419.7619.7619.7619.7619.76-
Sep 10, 202419.7619.7619.7619.7619.76-
Sep 9, 202419.7619.7619.7619.7619.76-
Sep 6, 202419.7619.7619.7619.7619.76-
Sep 5, 202419.7619.7619.7619.7619.76-
Sep 4, 202419.7619.7619.7619.7619.76-
Sep 3, 202419.7619.7619.7619.7619.76200
Aug 30, 202421.5221.5221.5221.5221.52-
Aug 29, 202421.5221.5221.5221.5221.52-
Aug 28, 202421.5221.5221.5221.5221.52-
Aug 27, 202419.5221.5219.5221.5221.524,200
Aug 26, 202423.0423.0423.0423.0423.04-
Aug 23, 202423.0423.0423.0423.0423.04-
Aug 22, 202423.0423.0423.0423.0423.04-
Aug 21, 202423.0423.0423.0423.0423.04-
Aug 20, 202423.0423.0423.0423.0423.04200
Aug 19, 202423.5023.5023.5023.5023.50-
Aug 16, 202423.5023.5023.5023.5023.50-
Aug 15, 202423.3423.5023.3423.5023.50300
Aug 14, 202423.3423.3423.3423.3423.34200
Aug 13, 202421.9521.9521.9521.9521.95-
Aug 12, 202421.9521.9521.9521.9521.951,300
Aug 9, 202424.5224.5224.5224.5224.52-
Aug 8, 202424.5224.5224.5224.5224.52-
Aug 7, 202424.5224.5224.5224.5224.522,500
Aug 6, 202420.6320.6320.6320.6320.63-
Aug 5, 202420.6320.6320.6320.6320.63500
Aug 2, 202420.6920.6920.6920.6920.69-
Aug 1, 202420.6920.6920.6920.6920.69-
Jul 31, 202420.6920.6920.6920.6920.69500
Jul 30, 202425.0225.0225.0225.0225.02-
Jul 29, 202425.0225.0225.0225.0225.02-
Jul 26, 202425.0225.0225.0225.0225.02-
Jul 25, 202425.0225.0225.0225.0225.02-
Jul 24, 202425.0225.0225.0225.0225.02-
Jul 23, 202425.0225.0225.0225.0225.024,600
Jul 22, 202425.0225.0225.0225.0225.02-
Jul 19, 202425.0225.0225.0225.0225.02-
Jul 18, 202425.0025.0225.0025.0225.021,600
Jul 17, 202424.0824.0824.0824.0824.08-
Jul 16, 202424.0824.0824.0824.0824.08100
Jul 15, 202423.0123.0123.0123.0123.01-
Jul 12, 202423.0123.0123.0123.0123.01-
Jul 11, 202423.0123.0123.0123.0123.01200
Jul 10, 202423.6223.6223.6223.6223.62300
Jul 9, 202423.6223.6223.6223.6223.62200
Jul 8, 202423.4423.4423.4423.4423.441,800
Jul 5, 202423.4423.4423.4423.4423.44-
Jul 3, 202423.4423.4423.4423.4423.44200
Jul 2, 202423.5123.5123.5123.5123.51-
Jul 1, 202423.5123.5123.5123.5123.51-
Jun 28, 202423.5123.5123.5123.5123.51-
Jun 27, 2024 0.10 Dividend
Jun 27, 202423.5123.5123.5123.5123.51-
Jun 26, 202424.0024.0023.5123.5123.41800
Jun 25, 202423.5023.5023.3023.3023.20300
Jun 24, 202423.5023.5023.5023.5023.40300
Jun 21, 202422.2422.2422.2422.2422.15300
Jun 20, 202424.4524.4523.5823.5823.48900
Jun 18, 202424.0024.1423.7124.1424.04800
Jun 17, 202423.4323.4323.4323.4323.34-
Jun 14, 202423.4323.4323.4323.4323.342,900
Jun 13, 202421.2123.4321.2123.4323.343,100
Jun 12, 202422.6722.6722.6722.6722.57-
Jun 11, 202422.6722.6722.6722.6722.57200
Jun 10, 202423.1523.1523.1523.1523.05-
Jun 7, 202423.1523.1523.1523.1523.05-
Jun 6, 202423.1523.1523.1523.1523.05-
Jun 5, 202423.1523.1523.1523.1523.05-
Jun 4, 202423.1523.1523.1523.1523.05-
Jun 3, 202423.1523.1523.1523.1523.05-
May 31, 202423.1523.1523.1523.1523.05300
May 30, 202423.1523.1523.1523.1523.05100
May 29, 202423.1523.1523.1523.1523.054,800
May 28, 202423.1523.1523.1523.1523.05900
May 24, 202422.9622.9622.9622.9622.86-
May 23, 202422.9622.9622.9622.9622.86-
May 22, 202422.9622.9622.9622.9622.86-
May 21, 202422.9622.9622.9622.9622.86-
May 20, 202422.9622.9622.9622.9622.86-
May 17, 202422.9622.9622.9622.9622.861,800
May 16, 202422.2422.2422.2422.2422.14-
May 15, 202422.2422.2422.2422.2422.14100
May 14, 202422.2922.2922.2922.2922.20-
May 13, 202422.2922.2922.2922.2922.20-
May 10, 202422.2922.2922.2922.2922.20-
May 9, 202422.2922.2922.2922.2922.201,100
May 8, 202422.3322.3322.3322.3322.24-
May 7, 202422.3322.3322.3322.3322.24500
May 6, 202422.5522.5522.5522.5522.45400
May 3, 202421.6621.6621.6621.6621.57200
May 2, 202420.8120.8120.8120.8120.72600
May 1, 202420.8120.8120.8120.8120.72-
Apr 30, 202420.8120.8120.8120.8120.72-
Apr 29, 202420.5120.8120.5120.8120.72300
Apr 26, 202420.1220.1219.7419.7419.662,400
Apr 25, 202421.3621.3621.3621.3621.27-
Apr 24, 202421.3621.3621.3621.3621.27-
Apr 23, 202421.3621.3621.3621.3621.27-
Apr 22, 202421.3621.3621.3621.3621.27-
Apr 19, 202421.3621.3621.3621.3621.27-
Apr 18, 202421.3621.3621.3621.3621.27-
Apr 17, 202421.3621.3621.3621.3621.27-
Apr 16, 202421.3621.3621.3621.3621.27-
Apr 15, 202421.3621.3621.3621.3621.27100
Apr 12, 202421.3621.3621.3621.3621.27-
Apr 11, 202421.3621.3621.3621.3621.27-
Apr 10, 202421.3621.3621.3621.3621.27-
Apr 9, 202421.3621.3621.3621.3621.27-