Goodwin (GDWN.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 360 | 4.41717791411 | 8150 | 8510 | 8005 | 293 | 8116.92307692 | DE |
| 4 | 2260 | 36.16 | 6250 | 8510 | 6188.4 | 308 | 7745.35639656 | DE |
| 12 | 2660 | 45.4700854701 | 5850 | 8510 | 5665.2 | 385 | 6823.28211269 | DE |
| 26 | 2710 | 46.724137931 | 5800 | 8510 | 4735 | 454 | 5880.10360172 | DE |
| 52 | 4260 | 100.235294118 | 4250 | 8510 | 4250 | 443 | 5561.55256451 | DE |
| 156 | 5790 | 212.867647059 | 2720 | 8510 | 2382.2 | 597 | 3822.53104864 | DE |
| 260 | 5260 | 161.846153846 | 3250 | 8510 | 2286.5 | 875 | 3532.36873757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720193280 | 8510 | 460 | 5.71 | 8050 | 8510 | 8050 | 993 |
| 1720103580 | 8050 | 0 | 0.00 | 8050 | 8324 | 8050 | 150 |
| 1720020540 | 8050 | -100 | -1.23 | 8150 | 8150 | 8005 | 237 |
| 1719934080 | 8150 | 0 | 0.00 | 8150 | 8226 | 8150 | 97 |
| 1719847500 | 8150 | 0 | 0.00 | 8150 | 8150 | 8150 | 0 |
| 1719585240 | 8150 | 0 | 0.00 | 8150 | 8244 | 8115 | 686 |
| 1719502140 | 8150 | 0 | 0.00 | 8150 | 8395.2 | 8150 | 5 |
| 1719415980 | 8150 | 300 | 3.82 | 7850 | 8150 | 7850 | 150 |
| 1719329280 | 7850 | 100 | 1.29 | 7750 | 8081.4 | 7750 | 125 |
| 1719242880 | 7750 | 0 | 0.00 | 7750 | 7780 | 7505.6 | 1491 |
| 1718983740 | 7750 | 200 | 2.65 | 7550 | 7750 | 7389.4 | 776 |
| 1718894280 | 7550 | 300 | 4.14 | 7250 | 7550 | 7250 | 0 |
| 1718807460 | 7250 | 0 | 0.00 | 7250 | 7250 | 7250 | 0 |
| 1718724540 | 7250 | 0 | 0.00 | 7250 | 7300 | 7250 | 273 |
| 1718634720 | 7250 | 300 | 4.32 | 6950 | 7250 | 6950 | 10 |
| 1718378940 | 6950 | 600 | 9.45 | 6350 | 6950 | 6350 | 96 |
| 1718292600 | 6350 | 0 | 0.00 | 6350 | 6350 | 6255 | 110 |
| 1718203020 | 6350 | 100 | 1.60 | 6250 | 6350 | 6250 | 0 |
| 1718119740 | 6250 | 0 | 0.00 | 6250 | 6286 | 6188.4 | 101 |
| 1718029980 | 6250 | 0 | 0.00 | 6250 | 6250 | 6250 | 0 |
| 1717770780 | 6250 | 0 | 0.00 | 6250 | 6250 | 6250 | 0 |
| 1717684800 | 6250 | 0 | 0.00 | 6250 | 6250 | 6145 | 125 |
| 1717600500 | 6250 | 0 | 0.00 | 6250 | 6250 | 6250 | 0 |
| 1717514760 | 6250 | 0 | 0.00 | 6250 | 6250 | 6250 | 0 |
| 1717428540 | 6250 | 0 | 0.00 | 6250 | 6250 | 6020 | 649 |
| 1717166580 | 6250 | 0 | 0.00 | 6250 | 6250 | 6025 | 148 |
| 1717079640 | 6250 | 500 | 8.70 | 5750 | 6250 | 5750 | 150 |
| 1716993360 | 5750 | 0 | 0.00 | 5750 | 5750 | 5750 | 0 |
| 1716906960 | 5750 | -300 | -4.96 | 6050 | 6050 | 5665.2 | 1668 |
| 1716564600 | 6050 | 0 | 0.00 | 6050 | 6050 | 6050 | 0 |
| 1716478140 | 6050 | -200 | -3.20 | 6250 | 6250 | 5960 | 525 |
| 1716388620 | 6250 | 0 | 0.00 | 6250 | 6250 | 6250 | 0 |
| 1716302280 | 6250 | -100 | -1.57 | 6350 | 6350 | 6250 | 0 |
| 1716215640 | 6350 | 0 | 0.00 | 6350 | 6350 | 6350 | 0 |
| 1715956440 | 6350 | 0 | 0.00 | 6350 | 6350 | 6150 | 425 |
| 1715870040 | 6350 | -200 | -3.05 | 6550 | 6550 | 6350 | 0 |
| 1715786940 | 6550 | -200 | -2.96 | 6750 | 6750 | 6550 | 0 |
| 1715700540 | 6750 | -100 | -1.46 | 6850 | 6850 | 6715 | 150 |
| 1715614140 | 6850 | -100 | -1.44 | 6950 | 6950 | 6781.4 | 187 |
| 1715355240 | 6950 | -100 | -1.42 | 7050 | 7050 | 6950 | 0 |
| 1715265300 | 7050 | 0 | 0.00 | 7050 | 7050 | 7050 | 0 |
| 1715182020 | 7050 | 0 | 0.00 | 7050 | 7050 | 6960 | 241 |
| 1715095740 | 7050 | 0 | 0.00 | 7050 | 7150 | 7050 | 189 |
| 1714750020 | 7050 | 0 | 0.00 | 7050 | 7050 | 7050 | 0 |
| 1714663440 | 7050 | 100 | 1.44 | 6950 | 7050 | 6750 | 940 |
| 1714574280 | 6950 | 0 | 0.00 | 6950 | 6950 | 6950 | 0 |
| 1714487880 | 6950 | 0 | 0.00 | 6950 | 6952 | 6950 | 226 |
| 1714402080 | 6950 | 270 | 4.04 | 6850 | 7048.8 | 6850 | 351 |
| 1714145400 | 6680 | 130 | 1.98 | 6550 | 6850 | 6550 | 1615 |
| 1714058940 | 6550 | 0 | 0.00 | 6550 | 6550 | 6502 | 300 |
| 1713972360 | 6550 | -100 | -1.50 | 6650 | 6650 | 6500 | 943 |
| 1713886080 | 6650 | -100 | -1.48 | 6750 | 6750 | 6550 | 379 |
| 1713799740 | 6750 | 300 | 4.65 | 6450 | 6750 | 6450 | 244 |
| 1713537600 | 6450 | 100 | 1.57 | 6350 | 6515 | 6350 | 80 |
| 1713453960 | 6350 | 0 | 0.00 | 6350 | 6480 | 6350 | 318 |
| 1713365220 | 6350 | 100 | 1.60 | 6250 | 6465 | 6250 | 597 |
| 1713281160 | 6250 | 200 | 3.31 | 6050 | 6250 | 6050 | 28 |
| 1713192300 | 6050 | 100 | 1.68 | 5950 | 6135 | 5950 | 130 |
| 1712936040 | 5950 | 0 | 0.00 | 5850 | 6010 | 5850 | 118 |
| 1712845920 | 5950 | 0 | 0.00 | 5950 | 5950 | 5847 | 100 |
| 1712759940 | 5950 | 400 | 7.21 | 5550 | 5950 | 5550 | 0 |
| 1712673480 | 5550 | 0 | 0.00 | 5550 | 5550 | 5550 | 0 |
| 1712587140 | 5550 | 100 | 1.83 | 5450 | 5700 | 5450 | 236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
