Goodman Group (GMG.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 30.15 | 30.39 | 29.93 | 29.95 | -0.96% | 1,677,361 |
| 2026-08-06 | 30.60 | 30.84 | 30.15 | 30.24 | -1.72% | 2,594,530 |
| 2026-08-05 | 30.13 | 30.85 | 30.03 | 30.77 | +1.89% | 2,693,923 |
| 2026-08-04 | 29.94 | 30.63 | 29.77 | 30.20 | +1.10% | 4,248,550 |
| 2026-08-03 | 29.33 | 29.87 | 29.33 | 29.87 | +0.34% | 1,861,306 |
| 2026-07-31 | 29.69 | 30.11 | 29.53 | 29.77 | +1.67% | 3,565,339 |
| 2026-07-30 | 29.32 | 29.34 | 29.00 | 29.28 | +0.07% | 2,548,266 |
| 2026-07-29 | 29.86 | 29.86 | 28.88 | 29.26 | -1.08% | 3,497,729 |
| 2026-07-28 | 29.40 | 29.88 | 29.21 | 29.58 | +0.20% | 2,759,669 |
| 2026-07-27 | 29.30 | 29.66 | 29.08 | 29.52 | +3.18% | 3,131,927 |
| 2026-07-24 | 29.16 | 29.22 | 28.60 | 28.61 | -2.65% | 3,161,050 |
| 2026-07-23 | 29.33 | 29.83 | 29.32 | 29.39 | +1.45% | 3,256,290 |
| 2026-07-22 | 30.00 | 30.00 | 28.97 | 28.97 | -1.96% | 2,600,811 |
| 2026-07-21 | 29.15 | 29.55 | 28.93 | 29.55 | +1.34% | 2,697,453 |
| 2026-07-20 | 29.47 | 29.65 | 29.13 | 29.16 | -0.85% | 2,280,155 |
| 2026-07-17 | 29.21 | 29.41 | 28.96 | 29.41 | +1.00% | 2,750,318 |
| 2026-07-16 | 29.35 | 29.42 | 28.96 | 29.12 | -0.44% | 3,050,750 |
| 2026-07-15 | 29.48 | 29.63 | 29.08 | 29.25 | +0.48% | 3,308,271 |
| 2026-07-14 | 29.90 | 30.07 | 29.11 | 29.11 | -2.71% | 3,044,862 |
| 2026-07-13 | 30.15 | 30.31 | 29.69 | 29.92 | -0.17% | 2,003,947 |
| 2026-07-10 | 29.65 | 29.98 | 29.46 | 29.97 | +0.17% | 2,479,663 |
| 2026-07-09 | 30.15 | 30.27 | 29.79 | 29.92 | -0.89% | 2,757,772 |
| 2026-07-08 | 30.22 | 30.43 | 29.77 | 30.19 | -1.60% | 4,097,722 |
| 2026-07-07 | 30.99 | 31.19 | 30.45 | 30.68 | -0.68% | 2,686,150 |
| 2026-07-06 | 30.90 | 31.30 | 30.81 | 30.89 | +0.36% | 3,847,541 |
| 2026-07-03 | 31.10 | 31.15 | 30.70 | 30.78 | -0.39% | 2,763,692 |
| 2026-07-02 | 30.81 | 30.97 | 30.19 | 30.90 | -0.32% | 4,086,300 |
| 2026-07-01 | 31.25 | 31.44 | 30.90 | 31.00 | -0.42% | 4,047,504 |
| 2026-06-30 | 32.39 | 32.57 | 31.13 | 31.13 | -3.02% | 6,322,256 |
| 2026-06-29 | 32.20 | 32.47 | 31.83 | 32.10 | +0.28% | 3,747,070 |
| 2026-06-26 | 32.10 | 32.39 | 31.84 | 32.01 | -0.56% | 2,705,664 |
| 2026-06-25 | 32.10 | 32.33 | 31.79 | 32.19 | +1.13% | 4,765,397 |
| 2026-06-24 | 31.82 | 32.01 | 31.48 | 31.83 | +0.89% | 3,983,286 |
| 2026-06-23 | 31.81 | 31.86 | 31.51 | 31.55 | +0.00% | 2,519,292 |
| 2026-06-22 | 31.56 | 31.84 | 31.24 | 31.55 | +0.16% | 2,428,919 |
| 2026-06-19 | 32.59 | 32.69 | 31.41 | 31.50 | -2.51% | 9,738,045 |
| 2026-06-18 | 32.43 | 33.17 | 31.97 | 32.31 | -1.19% | 5,680,352 |
| 2026-06-17 | 31.85 | 32.94 | 31.30 | 32.70 | +1.36% | 4,273,692 |
| 2026-06-16 | 31.49 | 32.40 | 31.46 | 32.26 | +0.62% | 5,827,885 |
| 2026-06-15 | 31.78 | 32.07 | 31.50 | 32.06 | +1.71% | 4,283,757 |
| 2026-06-12 | 31.43 | 31.69 | 30.86 | 31.52 | +2.24% | 3,153,929 |
| 2026-06-11 | 31.39 | 31.73 | 30.72 | 30.83 | -2.71% | 5,556,669 |
| 2026-06-10 | 30.89 | 31.81 | 30.76 | 31.69 | +1.57% | 4,372,750 |
| 2026-06-09 | 31.41 | 31.66 | 30.93 | 31.20 | +0.32% | 3,818,278 |
| 2026-06-05 | 31.57 | 31.60 | 31.10 | 31.10 | -0.38% | 3,473,113 |
| 2026-06-04 | 31.62 | 31.63 | 31.04 | 31.22 | -1.64% | 3,007,815 |
| 2026-06-03 | 32.00 | 32.04 | 31.20 | 31.74 | +0.44% | 5,263,614 |
| 2026-06-02 | 31.17 | 31.80 | 31.05 | 31.60 | -0.35% | 5,072,890 |
| 2026-06-01 | 31.50 | 31.87 | 31.21 | 31.71 | +0.13% | 3,197,570 |
| 2026-05-29 | 30.75 | 31.77 | 30.61 | 31.67 | +2.92% | 20,181,747 |
| 2026-05-28 | 30.58 | 31.09 | 30.43 | 30.77 | -1.16% | 4,016,220 |
| 2026-05-27 | 30.01 | 31.13 | 29.63 | 31.13 | +3.73% | 4,201,024 |
| 2026-05-26 | 29.85 | 30.05 | 28.64 | 30.01 | -0.13% | 5,303,953 |
| 2026-05-25 | 30.40 | 30.59 | 29.86 | 30.05 | -0.76% | 2,947,821 |
| 2026-05-22 | 30.85 | 30.99 | 30.13 | 30.28 | -1.85% | 5,656,891 |
| 2026-05-21 | 30.71 | 31.28 | 30.56 | 30.85 | +2.83% | 4,186,168 |
| 2026-05-20 | 30.55 | 30.88 | 29.75 | 30.00 | -2.12% | 3,691,675 |
| 2026-05-19 | 30.61 | 30.82 | 30.44 | 30.65 | +1.76% | 2,892,959 |
| 2026-05-18 | 31.14 | 31.34 | 30.12 | 30.12 | -4.02% | 3,927,781 |
| 2026-05-15 | 31.78 | 32.00 | 31.16 | 31.38 | -0.06% | 5,732,027 |
| 2026-05-14 | 31.10 | 31.52 | 30.96 | 31.40 | +0.32% | 3,513,418 |
| 2026-05-13 | 30.83 | 31.30 | 30.60 | 31.30 | +1.39% | 2,993,272 |
| 2026-05-12 | 30.83 | 30.97 | 30.23 | 30.87 | -0.03% | 3,412,373 |
| 2026-05-11 | 30.00 | 31.04 | 29.90 | 30.88 | +2.05% | 2,820,470 |
| 2026-05-08 | 30.34 | 30.47 | 30.00 | 30.26 | -1.91% | 2,848,978 |
| 2026-05-07 | 30.68 | 31.13 | 30.64 | 30.85 | +0.69% | 5,471,510 |
| 2026-05-06 | 30.22 | 30.89 | 30.10 | 30.64 | +2.92% | 6,378,470 |
| 2026-05-05 | 29.55 | 29.94 | 29.24 | 29.77 | -0.57% | 1,583,505 |
| 2026-05-04 | 29.96 | 30.09 | 29.66 | 29.94 | -0.07% | 1,373,245 |
| 2026-05-01 | 29.72 | 30.07 | 29.42 | 29.96 | +1.28% | 2,944,000 |
| 2026-04-30 | 28.76 | 29.81 | 28.75 | 29.58 | +2.21% | 4,506,396 |
| 2026-04-29 | 28.85 | 29.12 | 28.32 | 28.94 | +0.14% | 2,583,284 |
| 2026-04-28 | 29.10 | 29.62 | 28.81 | 28.90 | -1.77% | 2,608,225 |
| 2026-04-27 | 28.74 | 29.52 | 28.74 | 29.42 | +0.96% | 1,701,410 |
| 2026-04-24 | 29.13 | 29.31 | 28.92 | 29.14 | -0.58% | 3,535,965 |
| 2026-04-23 | 29.58 | 29.67 | 28.76 | 29.31 | -1.05% | 4,481,525 |
| 2026-04-22 | 29.73 | 30.11 | 29.58 | 29.62 | -1.37% | 3,736,953 |
| 2026-04-21 | 30.00 | 30.66 | 29.84 | 30.03 | +0.70% | 5,971,570 |
| 2026-04-20 | 29.40 | 29.82 | 28.74 | 29.82 | +1.50% | 3,634,684 |
| 2026-04-17 | 29.60 | 29.74 | 29.14 | 29.38 | -0.51% | 5,068,107 |
| 2026-04-16 | 29.33 | 29.53 | 28.76 | 29.53 | +3.98% | 5,067,485 |
| 2026-04-15 | 28.50 | 28.60 | 28.36 | 28.40 | +1.25% | 3,355,614 |
| 2026-04-14 | 28.41 | 28.65 | 28.05 | 28.05 | +1.56% | 5,940,507 |
| 2026-04-13 | 27.89 | 27.94 | 27.47 | 27.62 | -1.25% | 2,780,883 |
| 2026-04-10 | 27.59 | 28.06 | 27.55 | 27.97 | +0.54% | 2,443,864 |
| 2026-04-09 | 27.97 | 28.22 | 27.79 | 27.82 | -1.00% | 3,392,457 |
| 2026-04-08 | 28.56 | 28.56 | 27.36 | 28.10 | +7.05% | 6,092,361 |
| 2026-04-07 | 26.76 | 27.00 | 26.24 | 26.25 | +0.65% | 3,375,391 |
| 2026-04-02 | 26.15 | 26.68 | 26.00 | 26.08 | -0.19% | 3,741,256 |
| 2026-04-01 | 25.90 | 26.40 | 25.69 | 26.13 | +2.31% | 3,865,639 |
| 2026-03-31 | 25.00 | 25.76 | 24.96 | 25.54 | +1.83% | 5,035,508 |
| 2026-03-30 | 25.25 | 25.29 | 24.68 | 25.08 | -1.30% | 2,038,746 |
| 2026-03-27 | 25.74 | 25.96 | 25.22 | 25.41 | -1.32% | 4,005,374 |
| 2026-03-26 | 26.08 | 26.09 | 25.64 | 25.75 | -0.66% | 3,507,189 |
| 2026-03-25 | 25.55 | 26.11 | 25.41 | 25.92 | +2.21% | 2,659,751 |
| 2026-03-24 | 25.40 | 25.66 | 25.15 | 25.36 | +1.36% | 3,399,689 |
| 2026-03-23 | 24.93 | 25.27 | 24.56 | 25.02 | -1.88% | 3,861,486 |
| 2026-03-20 | 25.49 | 25.94 | 25.22 | 25.50 | -0.35% | 7,311,969 |
| 2026-03-19 | 25.51 | 25.83 | 25.08 | 25.59 | -2.63% | 6,089,926 |
| 2026-03-18 | 25.77 | 26.52 | 25.72 | 26.28 | +2.14% | 3,160,369 |
| 2026-03-17 | 25.78 | 25.95 | 25.52 | 25.73 | +1.22% | 3,085,862 |
| 2026-03-16 | 25.60 | 25.68 | 25.06 | 25.42 | -1.13% | 3,783,973 |
| 2026-03-13 | 25.95 | 26.39 | 25.71 | 25.71 | -1.80% | 3,678,264 |
| 2026-03-12 | 26.13 | 26.54 | 25.89 | 26.18 | -3.29% | 7,748,544 |
| 2026-03-11 | 27.30 | 27.48 | 26.95 | 27.07 | -1.49% | 2,389,292 |
| 2026-03-10 | 27.88 | 28.18 | 27.20 | 27.48 | +0.92% | 3,372,356 |
| 2026-03-09 | 26.39 | 27.23 | 26.10 | 27.23 | -1.98% | 5,929,319 |
| 2026-03-06 | 27.61 | 27.98 | 27.36 | 27.78 | -0.04% | 2,854,197 |
| 2026-03-05 | 27.96 | 28.18 | 27.46 | 27.79 | +2.39% | 3,692,001 |
| 2026-03-04 | 28.00 | 28.12 | 27.01 | 27.14 | -3.66% | 3,175,426 |
| 2026-03-03 | 28.78 | 29.04 | 27.84 | 28.17 | -2.42% | 2,696,368 |
| 2026-03-02 | 29.00 | 29.12 | 28.35 | 28.87 | -0.24% | 2,453,285 |
| 2026-02-27 | 28.68 | 29.08 | 28.57 | 28.94 | +0.63% | 5,569,823 |
| 2026-02-26 | 28.60 | 28.87 | 28.33 | 28.76 | +1.20% | 3,077,979 |
| 2026-02-25 | 28.78 | 28.92 | 28.33 | 28.42 | -0.25% | 4,363,043 |
| 2026-02-24 | 29.20 | 29.30 | 28.29 | 28.49 | -2.56% | 4,193,024 |
| 2026-02-23 | 30.20 | 30.33 | 28.99 | 29.24 | -3.56% | 3,840,422 |
| 2026-02-20 | 30.20 | 30.52 | 29.60 | 30.32 | +1.68% | 4,863,025 |
| 2026-02-19 | 30.11 | 30.97 | 28.68 | 29.82 | -3.96% | 8,037,967 |
| 2026-02-18 | 31.33 | 31.33 | 30.70 | 31.05 | +0.94% | 3,245,759 |
| 2026-02-17 | 30.65 | 31.03 | 30.52 | 30.76 | -1.41% | 2,832,495 |
| 2026-02-16 | 31.02 | 31.23 | 30.91 | 31.20 | +0.58% | 1,640,042 |
| 2026-02-13 | 30.33 | 31.20 | 30.07 | 31.02 | +2.38% | 5,137,224 |
| 2026-02-12 | 31.06 | 31.16 | 30.12 | 30.30 | -1.69% | 3,620,929 |
| 2026-02-11 | 31.22 | 31.37 | 30.53 | 30.82 | -0.96% | 2,703,560 |
| 2026-02-10 | 30.69 | 31.48 | 30.62 | 31.12 | +1.17% | 5,838,242 |
| 2026-02-09 | 29.97 | 30.89 | 29.80 | 30.76 | +6.47% | 3,536,657 |
| 2026-02-06 | 30.20 | 30.55 | 28.89 | 28.89 | -6.05% | 4,274,455 |
| 2026-02-05 | 30.51 | 30.90 | 30.48 | 30.75 | -0.03% | 3,134,243 |
| 2026-02-04 | 31.76 | 31.85 | 30.43 | 30.76 | -1.91% | 3,324,066 |
| 2026-02-03 | 31.10 | 31.73 | 30.94 | 31.36 | +2.18% | 2,729,785 |
| 2026-02-02 | 31.21 | 31.21 | 30.35 | 30.69 | -0.13% | 2,507,186 |
| 2026-01-30 | 31.00 | 31.42 | 30.52 | 30.73 | -0.10% | 4,770,526 |
| 2026-01-29 | 30.50 | 30.80 | 30.23 | 30.76 | +0.52% | 2,779,663 |
| 2026-01-28 | 30.94 | 31.30 | 30.60 | 30.60 | -1.10% | 3,533,638 |
| 2026-01-27 | 31.49 | 31.60 | 30.88 | 30.94 | -0.19% | 4,358,001 |
| 2026-01-23 | 30.11 | 31.33 | 29.91 | 31.00 | +0.94% | 3,675,012 |
| 2026-01-22 | 30.53 | 30.77 | 30.30 | 30.71 | +1.96% | 3,230,036 |
| 2026-01-21 | 30.29 | 30.80 | 30.12 | 30.12 | -1.86% | 2,184,015 |
| 2026-01-20 | 30.51 | 31.08 | 30.51 | 30.69 | -1.76% | 1,897,374 |
| 2026-01-19 | 31.76 | 31.81 | 31.10 | 31.24 | -1.17% | 1,401,232 |
| 2026-01-16 | 31.45 | 31.80 | 31.37 | 31.61 | +1.22% | 3,323,715 |
| 2026-01-15 | 31.23 | 31.41 | 30.95 | 31.23 | +1.46% | 3,241,026 |
| 2026-01-14 | 30.29 | 30.78 | 30.29 | 30.78 | +0.42% | 2,618,001 |
| 2026-01-13 | 30.35 | 30.82 | 30.30 | 30.65 | +1.09% | 2,680,059 |
| 2026-01-12 | 30.52 | 30.52 | 30.07 | 30.32 | +0.40% | 1,562,003 |
| 2026-01-09 | 30.77 | 30.96 | 30.10 | 30.20 | -0.69% | 1,593,315 |
| 2026-01-08 | 30.08 | 30.62 | 30.00 | 30.41 | +0.30% | 2,233,261 |
| 2026-01-07 | 30.57 | 30.90 | 30.26 | 30.32 | -0.33% | 1,954,343 |
| 2026-01-06 | 30.50 | 30.66 | 30.34 | 30.42 | -0.36% | 2,373,585 |
| 2026-01-05 | 30.59 | 30.74 | 30.43 | 30.53 | -0.94% | 2,820,844 |
| 2026-01-02 | 31.00 | 31.28 | 30.60 | 30.82 | -0.52% | 1,028,931 |
| 2025-12-31 | 30.64 | 31.08 | 30.59 | 30.98 | +0.10% | 2,393,988 |
| 2025-12-30 | 31.64 | 31.87 | 30.77 | 30.95 | -1.18% | 2,934,635 |
| 2025-12-29 | 31.54 | 31.57 | 30.98 | 31.32 | -1.04% | 2,941,775 |
| 2025-12-24 | 31.51 | 31.67 | 31.20 | 31.65 | +0.06% | 2,150,732 |
| 2025-12-23 | 30.91 | 31.92 | 30.68 | 31.63 | +8.25% | 5,097,836 |
| 2025-12-22 | 29.09 | 29.31 | 28.88 | 29.22 | +1.46% | 2,211,236 |
| 2025-12-19 | 29.29 | 29.35 | 28.70 | 28.80 | +0.49% | 8,680,640 |
| 2025-12-18 | 28.59 | 29.00 | 28.43 | 28.66 | -0.07% | 5,655,118 |
| 2025-12-17 | 29.10 | 29.58 | 28.68 | 28.68 | -2.58% | 4,597,609 |
| 2025-12-16 | 29.60 | 29.73 | 29.30 | 29.44 | -0.14% | 3,728,443 |
| 2025-12-15 | 29.00 | 29.70 | 28.91 | 29.48 | +0.14% | 1,888,510 |
| 2025-12-12 | 29.35 | 29.58 | 29.24 | 29.44 | +0.82% | 2,950,578 |
| 2025-12-11 | 29.69 | 30.08 | 29.20 | 29.20 | -0.31% | 3,293,481 |
| 2025-12-10 | 29.30 | 29.65 | 29.19 | 29.29 | +0.03% | 3,503,023 |
| 2025-12-09 | 29.55 | 29.97 | 29.28 | 29.28 | -1.28% | 3,535,326 |
| 2025-12-08 | 29.30 | 29.81 | 29.28 | 29.66 | +0.51% | 1,745,565 |
| 2025-12-05 | 29.64 | 29.66 | 29.16 | 29.51 | +0.51% | 3,067,260 |
| 2025-12-04 | 29.54 | 29.81 | 29.13 | 29.36 | -2.68% | 4,094,680 |
| 2025-12-03 | 29.70 | 30.50 | 29.68 | 30.17 | +0.97% | 3,516,522 |
| 2025-12-02 | 29.97 | 30.17 | 29.83 | 29.88 | +0.34% | 2,860,360 |
| 2025-12-01 | 29.70 | 30.35 | 29.63 | 29.78 | +0.34% | 3,441,539 |
| 2025-11-28 | 29.86 | 29.95 | 29.51 | 29.68 | -0.17% | 2,686,239 |
| 2025-11-27 | 29.57 | 30.17 | 29.51 | 29.73 | +1.12% | 2,246,309 |
| 2025-11-26 | 29.80 | 29.89 | 29.26 | 29.40 | +1.27% | 3,072,589 |
| 2025-11-25 | 29.65 | 29.65 | 28.96 | 29.03 | -0.72% | 2,818,029 |
| 2025-11-24 | 29.20 | 29.37 | 28.86 | 29.24 | +2.09% | 9,108,333 |
| 2025-11-21 | 28.78 | 29.60 | 28.64 | 28.64 | -3.57% | 5,525,657 |
| 2025-11-20 | 29.30 | 30.43 | 29.30 | 29.70 | +1.92% | 5,552,569 |
| 2025-11-19 | 29.20 | 29.65 | 29.03 | 29.14 | +1.08% | 3,245,917 |
| 2025-11-18 | 30.11 | 30.26 | 28.83 | 28.83 | -2.96% | 3,394,224 |
| 2025-11-17 | 29.90 | 29.92 | 29.30 | 29.71 | +0.47% | 1,989,691 |
| 2025-11-14 | 29.59 | 29.64 | 29.13 | 29.57 | -1.04% | 3,191,271 |
| 2025-11-13 | 30.54 | 30.60 | 29.50 | 29.88 | -2.16% | 4,836,887 |
| 2025-11-12 | 30.85 | 30.86 | 30.50 | 30.54 | -1.32% | 3,046,795 |
| 2025-11-11 | 30.70 | 31.16 | 30.65 | 30.95 | +1.51% | 3,942,970 |
| 2025-11-10 | 30.59 | 30.67 | 30.23 | 30.49 | -1.26% | 3,564,913 |
| 2025-11-07 | 30.68 | 31.21 | 30.35 | 30.88 | +0.55% | 3,517,544 |
| 2025-11-06 | 31.40 | 31.53 | 30.43 | 30.71 | -1.67% | 5,874,886 |
| 2025-11-05 | 31.62 | 32.35 | 30.83 | 31.23 | -3.40% | 6,508,731 |
| 2025-11-04 | 33.25 | 33.33 | 32.33 | 32.33 | -1.88% | 2,482,780 |
| 2025-11-03 | 32.75 | 33.16 | 32.51 | 32.95 | -0.24% | 1,965,566 |
| 2025-10-31 | 33.05 | 33.49 | 33.00 | 33.03 | +0.00% | 3,936,178 |
| 2025-10-30 | 32.88 | 33.27 | 32.56 | 33.03 | -1.26% | 2,130,623 |
| 2025-10-29 | 33.84 | 34.08 | 33.15 | 33.45 | -1.39% | 1,911,072 |
| 2025-10-28 | 34.38 | 34.49 | 33.73 | 33.92 | -1.22% | 2,392,212 |
| 2025-10-27 | 34.34 | 34.78 | 34.02 | 34.34 | +0.91% | 2,668,714 |
| 2025-10-24 | 34.01 | 34.20 | 33.90 | 34.03 | +0.50% | 1,186,945 |
| 2025-10-23 | 33.23 | 34.05 | 33.23 | 33.86 | +0.30% | 2,119,101 |
| 2025-10-22 | 33.47 | 34.25 | 33.33 | 33.76 | -1.49% | 2,637,726 |
| 2025-10-21 | 33.92 | 34.27 | 33.78 | 34.27 | +1.03% | 2,386,868 |
| 2025-10-20 | 34.16 | 34.31 | 33.74 | 33.92 | +0.71% | 2,069,625 |
| 2025-10-17 | 34.29 | 34.30 | 33.66 | 33.68 | -2.38% | 3,028,966 |
| 2025-10-16 | 33.75 | 34.50 | 33.59 | 34.50 | +4.90% | 5,235,138 |
| 2025-10-15 | 33.17 | 33.39 | 32.57 | 32.89 | +0.03% | 3,481,005 |
| 2025-10-14 | 33.10 | 33.20 | 32.48 | 32.88 | -1.11% | 2,290,341 |
| 2025-10-13 | 32.88 | 33.27 | 32.52 | 33.25 | +0.09% | 2,413,671 |
| 2025-10-10 | 33.34 | 33.48 | 33.14 | 33.22 | -0.54% | 1,987,685 |
| 2025-10-09 | 33.90 | 34.05 | 33.25 | 33.40 | -0.51% | 2,147,663 |
| 2025-10-08 | 33.80 | 33.87 | 33.57 | 33.57 | -0.71% | 1,925,433 |
| 2025-10-07 | 33.99 | 33.99 | 33.54 | 33.81 | -0.38% | 2,197,828 |
| 2025-10-06 | 34.03 | 34.18 | 33.76 | 33.94 | -0.21% | 1,180,818 |
| 2025-10-03 | 33.61 | 34.26 | 33.50 | 34.01 | +0.92% | 4,007,991 |
| 2025-10-02 | 33.60 | 33.95 | 33.20 | 33.70 | +2.18% | 3,062,636 |
| 2025-10-01 | 32.67 | 33.14 | 32.51 | 32.98 | +0.61% | 2,671,082 |
| 2025-09-30 | 33.00 | 33.00 | 32.66 | 32.78 | -0.82% | 3,226,457 |
| 2025-09-29 | 32.95 | 33.20 | 32.80 | 33.05 | +0.52% | 3,041,047 |
| 2025-09-26 | 33.30 | 33.52 | 32.83 | 32.88 | -0.93% | 3,339,082 |
| 2025-09-25 | 32.99 | 33.33 | 32.77 | 33.19 | -1.07% | 2,673,646 |
| 2025-09-24 | 33.82 | 33.92 | 33.50 | 33.55 | -0.89% | 2,771,436 |
| 2025-09-23 | 34.11 | 34.24 | 33.79 | 33.85 | -0.70% | 2,218,579 |
| 2025-09-22 | 34.40 | 34.47 | 33.84 | 34.09 | -0.79% | 1,569,510 |
| 2025-09-19 | 34.31 | 34.54 | 34.08 | 34.36 | +1.27% | 8,781,593 |
| 2025-09-18 | 33.91 | 34.16 | 33.58 | 33.93 | -0.47% | 3,048,267 |
| 2025-09-17 | 34.20 | 34.47 | 34.04 | 34.09 | -0.87% | 2,869,276 |
| 2025-09-16 | 34.60 | 34.60 | 34.10 | 34.39 | +0.29% | 2,826,319 |
| 2025-09-15 | 34.14 | 34.70 | 33.97 | 34.29 | -0.23% | 2,559,466 |
| 2025-09-12 | 33.88 | 34.55 | 33.73 | 34.37 | +1.96% | 3,055,737 |
| 2025-09-11 | 33.35 | 34.05 | 33.34 | 33.71 | +0.75% | 2,976,457 |
| 2025-09-10 | 32.98 | 33.46 | 32.98 | 33.46 | +1.98% | 3,318,369 |
| 2025-09-09 | 33.40 | 33.49 | 32.50 | 32.81 | -1.97% | 3,419,240 |
| 2025-09-08 | 33.85 | 33.85 | 33.23 | 33.47 | -0.03% | 2,333,919 |
| 2025-09-05 | 32.96 | 33.50 | 32.95 | 33.48 | +2.10% | 2,899,577 |
| 2025-09-04 | 32.48 | 32.79 | 32.33 | 32.79 | +1.64% | 4,136,009 |
| 2025-09-03 | 33.24 | 33.31 | 32.18 | 32.26 | -3.70% | 4,544,680 |
| 2025-09-02 | 33.74 | 33.75 | 33.10 | 33.50 | -1.41% | 3,111,407 |
| 2025-09-01 | 34.25 | 34.39 | 33.51 | 33.98 | -1.08% | 5,678,974 |
| 2025-08-29 | 34.80 | 34.94 | 34.17 | 34.35 | -1.09% | 3,755,176 |
| 2025-08-28 | 34.16 | 34.74 | 34.01 | 34.73 | +2.03% | 2,262,650 |
| 2025-08-27 | 34.18 | 34.26 | 33.72 | 34.04 | -0.03% | 7,028,405 |
| 2025-08-26 | 34.70 | 34.90 | 33.97 | 34.05 | -0.41% | 4,268,362 |
| 2025-08-25 | 34.20 | 34.34 | 33.76 | 34.19 | +0.86% | 4,690,286 |
| 2025-08-22 | 35.40 | 35.45 | 33.90 | 33.90 | -4.83% | 4,704,009 |
| 2025-08-21 | 36.22 | 37.31 | 35.03 | 35.62 | -1.44% | 4,989,465 |
| 2025-08-20 | 36.23 | 36.39 | 35.82 | 36.14 | +0.81% | 3,324,641 |
| 2025-08-19 | 35.95 | 36.02 | 35.53 | 35.85 | +0.03% | 2,225,732 |
| 2025-08-18 | 35.85 | 36.08 | 35.67 | 35.84 | -0.14% | 2,205,138 |
| 2025-08-15 | 35.84 | 36.15 | 35.72 | 35.89 | +0.20% | 2,280,734 |
| 2025-08-14 | 35.60 | 35.94 | 35.27 | 35.82 | +1.39% | 3,077,877 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.95%). Worst month: Mar (-11.29%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Goodman Group's (GMG.AX) latest close?
29.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is GMG.AX's 52-week high and low?
37.31 high and 24.56 low over the trailing 52 weeks, as of 2026-08-07.
What is Goodman Group's strongest and weakest month historically?
Historically, GMG.AX's strongest calendar month has been Apr (average +7.95%) and its weakest Mar (average -11.29%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.