Singapore markets close in 1 hour 11 minutes
Straits Times Index
3,299.84 -14.21 (-0.43%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,263.91 -372.31 (-1.90%) FTSE 100
8,398.18 -26.02 (-0.31%) Bitcoin USD
70,902.42 +4,046.36 (+6.05%) CMC Crypto 200
1,527.84 +39.30 (+2.64%)
Goodman Group (GMGSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:36PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 17 May 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1,800 |
| 16 May 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 15 May 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 100 |
| 14 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 13 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 10 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 09 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1,100 |
| 08 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 07 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 500 |
| 06 May 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 400 |
| 03 May 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 200 |
| 02 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 600 |
| 01 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 30 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 29 Apr 2024 | 20.51 | 20.81 | 20.51 | 20.81 | 20.81 | 300 |
| 26 Apr 2024 | 20.12 | 20.12 | 19.74 | 19.74 | 19.74 | 2,400 |
| 25 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 24 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 23 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 22 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 19 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 18 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 17 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 16 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 15 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 100 |
| 12 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 11 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 10 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 09 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 08 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 05 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 300 |
| 04 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 03 Apr 2024 | 21.42 | 21.42 | 21.34 | 21.34 | 21.34 | 300 |
| 02 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 200 |
| 01 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 28 Mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 27 Mar 2024 | 21.72 | 21.72 | 21.62 | 21.62 | 21.62 | 1,900 |
| 26 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1,000 |
| 25 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 500 |
| 22 Mar 2024 | 20.91 | 21.31 | 20.91 | 21.31 | 21.31 | 2,200 |
| 21 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1,400 |
| 20 Mar 2024 | 20.91 | 20.91 | 19.83 | 20.61 | 20.61 | 16,700 |
| 19 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 3,100 |
| 18 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 15 Mar 2024 | 20.32 | 21.34 | 20.32 | 21.34 | 21.34 | 10,000 |
| 14 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 13 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 400 |
| 12 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 300 |
| 11 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 08 Mar 2024 | 20.50 | 20.50 | 20.44 | 20.44 | 20.44 | 2,500 |
| 07 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 06 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 05 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 04 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 500 |
| 01 Mar 2024 | 19.40 | 19.79 | 19.40 | 19.79 | 19.79 | 800 |
| 29 Feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 28 Feb 2024 | 18.33 | 18.72 | 18.30 | 18.72 | 18.72 | 3,800 |
| 27 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 20 Feb 2024 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 300 |
| 16 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 15 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1,000 |
| 14 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 400 |
| 13 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 12 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 09 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 08 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 07 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 06 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 05 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 02 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 01 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 31 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 30 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 29 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 19,500 |
| 26 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 25 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 24 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 23 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 22 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 19 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 200 |
| 18 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 17 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 16 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 12 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 11 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 10 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 09 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 08 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 05 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1,900 |
| 04 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 03 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 02 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 29 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 600 |
| 28 Dec 2023 | 17.50 | 17.50 | 17.25 | 17.25 | 17.25 | 3,500 |
| 28 Dec 2023 | 0.103 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.