Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goodness Growth Hldgs Inc (OP: GDNSF )

0.5400 -0.0090 (-1.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.650 1.662 1.581 1.645 240,326 -0.00(-0.30%)
Jan 28, 2022 1.650 1.670 1.600 1.650 249,888 -0.07(-4.07%)
Jan 27, 2022 1.585 1.720 1.585 1.720 269,179 +0.02(+1.18%)
Jan 26, 2022 1.690 1.710 1.640 1.700 589,355 +0.03(+1.80%)
Jan 25, 2022 1.660 1.700 1.640 1.670 107,568 -0.04(-2.34%)
Jan 24, 2022 1.650 1.730 1.570 1.710 334,983 +0.03(+1.79%)
Jan 21, 2022 1.730 1.730 1.630 1.680 334,633 -0.02(-1.23%)
Jan 20, 2022 1.750 1.750 1.660 1.701 555,834 +0.02(+0.95%)
Jan 19, 2022 1.746 1.746 1.670 1.685 167,618 -0.01(-0.88%)
Jan 18, 2022 1.620 1.730 1.620 1.700 150,245 -0.02(-1.13%)
Jan 14, 2022 1.720 0 +0.06(+3.58%)
Jan 13, 2022 1.670 1.700 1.640 1.660 136,519 -0.01(-0.60%)
Jan 12, 2022 1.690 1.710 1.646 1.670 156,571 +0.00(+0.00%)
Jan 11, 2022 1.611 1.670 1.600 1.670 178,311 +0.05(+3.41%)
Jan 10, 2022 1.650 1.650 1.600 1.615 179,967 -0.03(-1.91%)
Jan 07, 2022 1.600 1.647 1.560 1.647 84,444 +0.07(+4.21%)
Jan 06, 2022 1.555 1.645 1.543 1.580 177,021 +0.01(+0.64%)
Jan 05, 2022 1.650 1.650 1.521 1.570 519,949 -0.05(-3.09%)
Jan 04, 2022 1.645 1.690 1.590 1.620 240,050 -0.02(-1.52%)
Jan 03, 2022 1.530 1.790 1.530 1.645 139,531 -0.06(-3.80%)
Dec 31, 2021 1.600 1.720 1.600 1.710 160,554 +0.04(+2.40%)
Dec 30, 2021 1.420 1.680 1.420 1.670 702,555 +0.13(+8.44%)
Dec 29, 2021 1.360 1.579 1.360 1.540 282,368 +0.05(+3.36%)
Dec 28, 2021 1.350 1.540 1.350 1.490 144,619 -0.03(-1.97%)
Dec 27, 2021 1.500 1.550 1.210 1.520 294,780 +0.10(+7.04%)
Dec 23, 2021 1.410 1.460 1.340 1.420 197,835 +0.01(+0.71%)
Dec 22, 2021 1.389 1.414 1.350 1.410 170,155 +0.01(+0.71%)
Dec 21, 2021 1.350 1.400 1.310 1.400 147,780 +0.07(+5.26%)
Dec 20, 2021 1.280 1.350 1.300 1.330 139,389 +0.01(+0.83%)
Dec 17, 2021 1.210 1.400 1.210 1.319 217,345 -0.00(-0.07%)
Dec 16, 2021 1.380 1.380 1.300 1.320 101,194 -0.05(-3.68%)
Dec 15, 2021 1.390 1.400 1.295 1.371 260,583 -0.06(-4.16%)
Dec 14, 2021 1.389 1.450 1.330 1.430 257,022 +0.06(+4.38%)
Dec 13, 2021 1.401 1.401 1.340 1.370 693,455 -0.05(-3.52%)
Dec 10, 2021 1.449 1.450 1.350 1.420 170,918 +0.01(+0.71%)
Dec 09, 2021 1.370 1.450 1.360 1.410 301,112 +0.04(+2.92%)
Dec 08, 2021 1.320 1.460 1.300 1.370 82,228 +0.07(+5.65%)
Dec 07, 2021 1.285 1.390 1.250 1.297 343,929 +0.06(+4.57%)
Dec 06, 2021 1.350 1.460 1.230 1.240 868,897 -0.11(-8.49%)
Dec 03, 2021 1.250 1.420 1.250 1.355 321,525 +0.00(+0.37%)
Dec 02, 2021 1.310 1.360 1.260 1.350 203,845 +0.01(+0.75%)
Dec 01, 2021 1.350 1.360 1.280 1.340 566,278 +0.00(+0.00%)
Nov 30, 2021 1.330 1.420 1.330 1.340 171,936 -0.09(-6.29%)
Nov 29, 2021 1.505 1.550 1.421 1.430 238,911 -0.02(-1.38%)
Nov 26, 2021 1.390 1.486 1.360 1.450 78,720 -0.00(-0.06%)
Nov 24, 2021 1.330 1.490 1.330 1.451 143,501 -0.01(-0.63%)
Nov 23, 2021 1.340 1.480 1.330 1.460 242,209 -0.01(-0.68%)
Nov 22, 2021 1.381 1.470 1.310 1.470 497,631 +0.07(+5.00%)
Nov 19, 2021 1.315 1.410 1.310 1.400 284,188 +0.02(+1.45%)
Nov 18, 2021 1.260 1.380 1.317 1.380 424,401 +0.04(+2.99%)
Nov 17, 2021 1.317 1.380 1.300 1.340 304,662 -0.02(-1.47%)
Nov 16, 2021 1.393 1.450 1.320 1.360 225,465 -0.06(-4.36%)
Nov 15, 2021 1.599 1.599 1.380 1.422 682,544 -0.07(-4.56%)
Nov 12, 2021 1.370 1.512 1.367 1.490 669,367 +0.17(+12.88%)
Nov 11, 2021 1.350 1.404 1.243 1.320 633,025 +0.05(+3.94%)
Nov 10, 2021 1.400 1.265 1.270 873,054 -0.14(-9.93%)
Nov 09, 2021 1.420 1.490 1.368 1.410 333,244 +0.01(+0.71%)
Nov 08, 2021 1.360 1.580 1.360 1.400 324,392 +0.04(+2.94%)
Nov 05, 2021 1.290 1.360 1.220 1.360 520,326 +0.07(+5.43%)
Nov 04, 2021 1.390 1.400 1.260 1.290 474,634 -0.10(-7.19%)
Nov 03, 2021 1.450 1.450 1.350 1.390 151,596 -0.05(-3.47%)
Nov 02, 2021 1.460 1.542 1.430 1.440 112,255 -0.02(-1.34%)
Nov 01, 2021 1.490 1.504 1.440 1.460 305,743 -0.03(-2.04%)
Oct 29, 2021 1.490 1.500 1.470 1.490 60,084 -0.01(-0.67%)
Oct 28, 2021 1.410 1.520 1.400 1.500 170,727 +0.00(+0.00%)
Oct 27, 2021 1.520 1.550 1.470 1.500 203,028 -0.02(-1.32%)
Oct 26, 2021 1.670 1.520 1.520 152,393 -0.08(-5.00%)
Oct 25, 2021 1.540 1.610 1.530 1.600 121,374 +0.06(+3.90%)
Oct 22, 2021 1.590 1.600 1.536 1.540 106,097 -0.03(-1.80%)
Oct 21, 2021 1.540 1.630 1.530 1.568 188,472 +0.02(+1.17%)
Oct 20, 2021 1.630 1.670 1.550 1.550 69,422 -0.05(-3.13%)
Oct 19, 2021 1.580 1.620 1.530 1.600 167,922 +0.00(+0.01%)
Oct 18, 2021 1.610 1.658 1.560 1.600 75,638 -0.01(-0.63%)
Oct 15, 2021 1.581 1.680 1.550 1.610 110,199 +0.05(+3.21%)
Oct 14, 2021 1.667 1.667 1.560 1.560 124,382 -0.04(-2.50%)
Oct 13, 2021 1.550 1.720 1.550 1.600 186,212 +0.00(+0.00%)
Oct 12, 2021 1.700 1.700 1.600 1.600 111,269 -0.05(-3.03%)
Oct 11, 2021 1.690 1.750 1.560 1.650 141,812 +0.00(+0.00%)
Oct 08, 2021 1.630 1.650 1.590 1.650 21,503 +0.02(+1.23%)
Oct 07, 2021 1.576 1.650 1.550 1.630 85,074 +0.08(+5.16%)
Oct 06, 2021 1.600 1.668 1.540 1.550 64,816 -0.04(-2.52%)
Oct 05, 2021 1.500 1.600 1.464 1.590 97,102 +0.11(+7.43%)
Oct 04, 2021 1.480 1.531 1.460 1.480 177,745 -0.01(-0.91%)
Oct 01, 2021 1.589 1.589 1.470 1.494 118,700 -0.11(-6.65%)
Sep 30, 2021 1.526 1.620 1.450 1.600 150,801 +0.05(+3.23%)
Sep 29, 2021 1.680 1.700 1.520 1.550 85,169 -0.10(-6.06%)
Sep 28, 2021 1.620 1.730 1.550 1.650 155,278 +0.03(+1.85%)
Sep 27, 2021 1.540 1.640 1.540 1.620 96,843 +0.08(+5.19%)
Sep 24, 2021 1.490 1.550 1.470 1.540 52,107 +0.06(+4.05%)
Sep 23, 2021 1.558 1.619 1.450 1.480 202,306 -0.07(-4.33%)
Sep 22, 2021 1.570 1.680 1.530 1.547 138,588 -0.01(-0.51%)
Sep 21, 2021 1.440 1.570 1.410 1.555 62,487 +0.09(+6.51%)
Sep 20, 2021 1.530 1.550 1.367 1.460 230,425 -0.10(-6.41%)
Sep 17, 2021 1.410 1.620 1.410 1.560 72,316 +0.05(+2.98%)
Sep 16, 2021 1.465 1.540 1.450 1.515 65,983 +0.04(+3.05%)
Sep 15, 2021 1.500 1.550 1.440 1.470 242,286 -0.03(-1.67%)
Sep 14, 2021 1.400 1.520 1.400 1.495 114,082 +0.09(+6.03%)
Sep 13, 2021 1.440 1.450 1.310 1.410 163,242 -0.01(-0.70%)
Sep 10, 2021 1.519 1.519 1.410 1.420 79,369 -0.05(-3.40%)
Sep 09, 2021 1.490 1.510 1.430 1.470 128,024 +0.00(+0.00%)
Sep 08, 2021 1.500 1.510 1.460 1.470 70,590 -0.12(-7.65%)
Sep 07, 2021 1.610 1.630 1.510 1.592 64,340 +0.01(+0.37%)
Sep 03, 2021 1.590 1.640 1.493 1.586 100,106 +0.09(+5.73%)
Sep 02, 2021 1.510 1.510 1.400 1.500 167,134 +0.10(+7.14%)
Sep 01, 2021 1.410 1.420 1.370 1.400 99,966 +0.01(+0.72%)
Aug 31, 2021 1.430 1.440 1.380 1.390 67,378 -0.05(-3.47%)
Aug 30, 2021 1.441 1.460 1.410 1.440 30,404 +0.02(+1.41%)
Aug 27, 2021 1.399 1.430 1.375 1.420 22,799 +0.00(+0.00%)
Aug 26, 2021 1.440 1.480 1.400 1.420 84,326 -0.05(-3.40%)
Aug 25, 2021 1.505 1.505 1.370 1.470 106,545 +0.06(+4.26%)
Aug 24, 2021 1.430 1.469 1.402 1.410 9,210 -0.03(-1.74%)
Aug 23, 2021 1.325 1.450 1.325 1.435 77,764 +0.02(+1.06%)
Aug 20, 2021 1.320 1.420 1.320 1.420 121,793 +0.03(+2.00%)
Aug 19, 2021 1.370 1.430 1.350 1.392 239,612 -0.03(-1.97%)
Aug 18, 2021 1.430 1.450 1.350 1.420 188,886 -0.01(-0.70%)
Aug 17, 2021 1.500 1.510 1.390 1.430 195,155 -0.08(-5.08%)
Aug 16, 2021 1.646 1.690 1.506 1.506 102,215 -0.12(-7.58%)
Aug 13, 2021 1.759 1.759 1.583 1.630 127,167 +0.00(+0.03%)
Aug 12, 2021 1.690 1.695 1.580 1.629 79,621 -0.06(-3.58%)
Aug 11, 2021 1.681 1.720 1.591 1.690 174,589 -0.01(-0.59%)
Aug 10, 2021 1.695 1.710 1.670 1.700 88,382 -0.02(-0.98%)
Aug 09, 2021 1.800 1.800 1.625 1.717 145,099 +0.01(+0.64%)
Aug 06, 2021 1.500 1.710 1.500 1.706 135,385 +0.10(+5.96%)
Aug 05, 2021 1.550 1.650 1.530 1.610 218,598 +0.05(+3.21%)
Aug 04, 2021 1.650 1.650 1.550 1.560 116,053 -0.03(-1.89%)
Aug 03, 2021 1.615 1.630 1.550 1.590 164,437 -0.04(-2.45%)
Aug 02, 2021 1.590 1.705 1.550 1.630 158,423 +0.03(+1.87%)
Jul 30, 2021 1.610 1.625 1.574 1.600 80,534 -0.01(-0.62%)
Jul 29, 2021 1.560 1.640 1.560 1.610 69,018 +0.03(+1.58%)
Jul 28, 2021 1.590 1.630 1.510 1.585 287,840 -0.01(-0.31%)
Jul 27, 2021 1.650 1.650 1.554 1.590 111,351 -0.07(-4.22%)
Jul 26, 2021 1.650 1.710 1.650 1.660 74,617 -0.04(-2.35%)
Jul 23, 2021 1.710 1.729 1.680 1.700 152,771 -0.00(-0.18%)
Jul 22, 2021 1.790 1.790 1.690 1.703 118,362 -0.09(-4.85%)
Jul 21, 2021 1.787 1.820 1.780 1.790 54,716 +0.03(+1.70%)
Jul 20, 2021 1.690 1.770 1.690 1.760 91,459 +0.10(+6.02%)
Jul 19, 2021 1.703 1.770 1.620 1.660 231,382 -0.12(-6.74%)
Jul 16, 2021 1.830 1.830 1.680 1.780 188,032 -0.01(-0.34%)
Jul 15, 2021 1.860 1.860 1.700 1.786 197,762 +0.06(+3.23%)
Jul 14, 2021 1.780 1.850 1.730 1.730 256,843 -0.05(-2.80%)
Jul 13, 2021 1.720 1.890 1.720 1.780 341,271 +0.02(+1.14%)
Jul 12, 2021 1.851 1.860 1.750 1.760 224,292 -0.10(-5.38%)
Jul 09, 2021 1.779 1.860 1.710 1.860 260,176 +0.12(+6.85%)
Jul 08, 2021 1.600 1.780 1.580 1.741 238,317 +0.07(+4.23%)
Jul 07, 2021 1.560 1.750 1.560 1.670 600,892 +0.07(+4.37%)
Jul 06, 2021 1.810 1.820 1.600 1.600 523,732 -0.22(-12.09%)
Jul 02, 2021 1.870 1.900 1.790 1.820 152,766 -0.03(-1.62%)
Jul 01, 2021 1.755 1.890 1.755 1.850 76,658 +0.02(+1.09%)
Jun 30, 2021 1.900 1.900 1.810 1.830 246,578 -0.04(-2.14%)
Jun 29, 2021 1.920 1.980 1.850 1.870 150,402 -0.05(-2.60%)
Jun 28, 2021 1.988 2.025 1.910 1.920 238,923 -0.05(-2.42%)
Jun 25, 2021 2.100 2.100 1.950 1.968 163,043 -0.06(-3.07%)
Jun 24, 2021 2.170 2.170 1.940 2.030 487,022 +0.01(+0.50%)
Jun 23, 2021 1.940 2.050 1.870 2.020 516,822 +0.12(+6.32%)
Jun 22, 2021 2.070 2.170 1.900 1.900 295,385 -0.15(-7.21%)
Jun 21, 2021 2.067 2.180 2.002 2.048 222,619 +0.04(+2.09%)
Jun 18, 2021 2.050 2.220 2.002 2.006 256,379 -0.14(-6.71%)
Jun 17, 2021 2.100 2.160 1.980 2.150 210,693 +0.05(+2.38%)
Jun 16, 2021 2.080 2.130 2.000 2.100 75,132 +0.02(+0.96%)
Jun 15, 2021 2.110 2.210 1.960 2.080 277,971 -0.02(-0.95%)
Jun 14, 2021 2.150 2.250 2.080 2.100 288,633 -0.03(-1.41%)
Jun 11, 2021 2.400 2.430 2.100 2.130 374,966 -0.19(-8.19%)
Jun 10, 2021 2.440 2.490 2.310 2.320 69,467 -0.12(-4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.