Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 16.16 | 0.01 | 0.06% | 16.37 | 16.40 | 16.07 | 304,859 |
| Sep 18 2024 | 16.15 | -0.07 | -0.43% | 16.25 | 16.43 | 16.11 | 268,173 |
| Sep 17 2024 | 16.22 | 0.09 | 0.56% | 16.15 | 16.365 | 16.125 | 288,469 |
| Sep 16 2024 | 16.13 | 0.10 | 0.62% | 16.12 | 16.1999 | 16.02 | 198,883 |
| Sep 13 2024 | 16.03 | 0.31 | 1.97% | 15.80 | 16.05 | 15.80 | 232,112 |
| Sep 12 2024 | 15.72 | 0.29 | 1.88% | 15.40 | 15.7799 | 15.39 | 252,984 |
| Sep 11 2024 | 15.43 | -0.07 | -0.45% | 15.48 | 15.4826 | 15.205 | 216,578 |
| Sep 10 2024 | 15.50 | 0.20 | 1.31% | 15.30 | 15.52 | 15.2901 | 241,516 |
| Sep 09 2024 | 15.30 | 0.16 | 1.06% | 15.14 | 15.36 | 15.09 | 218,184 |
| Sep 06 2024 | 15.14 | -0.06 | -0.39% | 15.21 | 15.265 | 15.0296 | 184,742 |
| Sep 05 2024 | 15.20 | 0.05 | 0.33% | 15.23 | 15.41 | 15.15 | 220,825 |
| Sep 04 2024 | 15.15 | -0.05 | -0.33% | 15.22 | 15.36 | 15.14 | 172,315 |
| Sep 03 2024 | 15.20 | -0.09 | -0.59% | 15.24 | 15.27 | 15.09 | 261,808 |
| Aug 30 2024 | 15.29 | 0.07 | 0.46% | 15.32 | 15.40 | 15.14 | 191,943 |
| Aug 29 2024 | 15.22 | 0.02 | 0.13% | 15.22 | 15.31 | 15.09 | 297,617 |
| Aug 28 2024 | 15.20 | 0.03 | 0.20% | 15.17 | 15.29 | 15.07 | 188,633 |
| Aug 27 2024 | 15.17 | 0.11 | 0.73% | 15.00 | 15.19 | 14.9912 | 226,089 |
| Aug 26 2024 | 15.06 | 0.30 | 2.03% | 14.84 | 15.10 | 14.805 | 376,176 |
| Aug 23 2024 | 14.76 | 0.26 | 1.79% | 14.51 | 14.785 | 14.50 | 435,519 |
| Aug 22 2024 | 14.50 | -0.06 | -0.41% | 14.58 | 14.6296 | 14.48 | 221,129 |
| Aug 21 2024 | 14.56 | -0.01 | -0.07% | 14.47 | 14.615 | 14.28 | 510,231 |
| Aug 20 2024 | 14.57 | -0.11 | -0.75% | 14.66 | 14.77 | 14.56 | 370,346 |
| Aug 19 2024 | 14.68 | 0.12 | 0.82% | 14.61 | 14.83 | 14.51 | 668,567 |
| Aug 16 2024 | 14.56 | -0.19 | -1.29% | 14.79 | 14.88 | 14.51 | 341,642 |
| Aug 15 2024 | 14.75 | 0.08 | 0.55% | 14.79 | 14.865 | 14.62 | 285,078 |
| Aug 14 2024 | 14.67 | 0.07 | 0.48% | 14.67 | 14.83 | 14.53 | 323,153 |
| Aug 13 2024 | 14.60 | -0.01 | -0.07% | 14.68 | 14.77 | 14.4048 | 484,426 |
| Aug 12 2024 | 14.61 | -0.07 | -0.48% | 14.81 | 14.81 | 14.41 | 155,611 |
| Aug 09 2024 | 14.68 | 0.01 | 0.07% | 14.75 | 14.82 | 14.59 | 138,251 |
| Aug 08 2024 | 14.67 | 0.13 | 0.89% | 14.55 | 14.74 | 14.55 | 198,513 |
| Aug 07 2024 | 14.54 | 0.18 | 1.25% | 14.55 | 14.785 | 14.31 | 242,279 |
| Aug 06 2024 | 14.36 | 0.34 | 2.43% | 14.05 | 14.43 | 14.05 | 148,250 |
| Aug 05 2024 | 14.02 | -0.65 | -4.43% | 13.96 | 14.388 | 13.88 | 421,729 |
| Aug 02 2024 | 14.67 | -0.21 | -1.41% | 14.67 | 14.81 | 14.60 | 236,752 |
| Aug 01 2024 | 14.88 | -0.17 | -1.13% | 15.15 | 15.30 | 14.76 | 216,548 |
| Jul 31 2024 | 15.05 | -0.06 | -0.40% | 15.14 | 15.32 | 15.02 | 263,820 |
| Jul 30 2024 | 15.11 | 0.18 | 1.21% | 14.94 | 15.155 | 14.88 | 167,668 |
| Jul 29 2024 | 14.93 | -0.11 | -0.73% | 15.10 | 15.125 | 14.905 | 139,523 |
| Jul 26 2024 | 15.04 | 0.37 | 2.52% | 14.87 | 15.04 | 14.81 | 181,450 |
| Jul 25 2024 | 14.67 | 0.08 | 0.55% | 14.64 | 14.89 | 14.6514 | 192,418 |
| Jul 24 2024 | 14.59 | -0.21 | -1.42% | 14.77 | 14.95 | 14.59 | 225,123 |
| Jul 23 2024 | 14.80 | 0.37 | 2.56% | 14.45 | 14.80 | 14.31 | 265,723 |
| Jul 22 2024 | 14.43 | 0.08 | 0.56% | 14.40 | 14.44 | 14.17 | 299,856 |
| Jul 19 2024 | 14.35 | -0.25 | -1.71% | 14.58 | 14.59 | 14.315 | 347,202 |
| Jul 18 2024 | 14.60 | -0.27 | -1.82% | 14.77 | 14.9597 | 14.59 | 320,485 |
| Jul 17 2024 | 14.87 | 0.04 | 0.27% | 14.80 | 14.95 | 14.69 | 816,003 |
| Jul 16 2024 | 14.83 | 0.09 | 0.61% | 14.83 | 14.93 | 14.74 | 464,785 |
| Jul 15 2024 | 14.74 | 0.02 | 0.14% | 14.82 | 14.82 | 14.53 | 511,155 |
| Jul 12 2024 | 14.72 | -0.07 | -0.47% | 14.80 | 14.975 | 14.70 | 304,793 |
| Jul 11 2024 | 14.79 | 0.48 | 3.35% | 14.51 | 14.835 | 14.45 | 427,366 |
| Jul 10 2024 | 14.31 | 0.03 | 0.21% | 14.28 | 14.345 | 14.155 | 180,554 |
| Jul 09 2024 | 14.28 | -0.05 | -0.35% | 14.35 | 14.35 | 14.125 | 187,494 |
| Jul 08 2024 | 14.33 | 0.12 | 0.84% | 14.22 | 14.33 | 14.22 | 210,875 |
| Jul 05 2024 | 14.21 | -0.04 | -0.28% | 14.23 | 14.30 | 14.17 | 142,110 |
| Jul 03 2024 | 14.25 | -0.01 | -0.07% | 14.29 | 14.31 | 14.21 | 118,683 |
| Jul 02 2024 | 14.26 | 0.16 | 1.13% | 14.18 | 14.26 | 14.0597 | 185,373 |
| Jul 01 2024 | 14.10 | -0.02 | -0.14% | 14.25 | 14.30 | 13.9401 | 255,218 |
| Jun 28 2024 | 14.12 | 0.00 | 0.00% | 14.12 | 14.12 | 14.12 | 0 |
| Jun 27 2024 | 14.12 | 0.26 | 1.88% | 13.93 | 14.12 | 13.89 | 223,664 |
| Jun 26 2024 | 13.86 | 0.03 | 0.22% | 13.74 | 13.87 | 13.71 | 213,104 |
| Jun 25 2024 | 13.83 | -0.09 | -0.65% | 13.88 | 13.90 | 13.71 | 305,679 |
| Jun 24 2024 | 13.92 | 0.04 | 0.29% | 13.93 | 14.00 | 13.82 | 279,127 |
