Goodfellow Inc. - GDL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.41	12.45	12.45	12.5	12.4	3,407
December 03, 2025	12.18	12.43	12.43	12.43	12.18	5,537
December 02, 2025	11.81	12.02	12.02	12.18	11.81	4,000
December 01, 2025	11.89	11.89	11.89	11.89	11.89	7
November 28, 2025	11.64	11.89	11.89	11.95	11.64	2,342
November 27, 2025	11.96	11.96	11.96	12.2	11.77	2,100
November 26, 2025	11.93	11.9	11.9	11.94	11.89	3,002
November 25, 2025	11.8	11.8	11.8	11.8	11.8	1,100
November 24, 2025	11.89	11.71	11.71	11.89	11.71	714
November 21, 2025	11.84	11.77	11.77	11.84	11.59	2,311
November 20, 2025	11.76	11.82	11.82	12.01	11.76	3,214
November 19, 2025	12	12.19	12.19	12.29	12	3,446
November 18, 2025	11.79	11.81	11.81	11.81	11.79	703
November 17, 2025	12.21	11.7	11.7	12.21	11.7	3,200
November 14, 2025	12.37	12.1	12.1	12.37	12.1	2,800
November 13, 2025	11.99	12.37	12.37	12.37	11.85	6,304
November 12, 2025	12.27	11.88	11.88	12.27	11.88	11,409
November 11, 2025	12.07	12.27	12.27	12.27	12.07	1,702
November 10, 2025	12	12.07	12.07	12.08	12	3,417
November 07, 2025	12.12	12.08	12.08	12.12	12.06	7,600
November 06, 2025	12.1	12.09	12.09	12.12	12.02	1,032
November 05, 2025	12.04	12.09	12.09	12.09	12.04	2,237
November 04, 2025	11.87	12.04	12.04	12.04	11.87	4,201
November 03, 2025	11.96	11.58	11.58	11.96	11.58	213
October 31, 2025	11.51	12	12	12.01	11.51	6,000
October 30, 2025	11.86	11.86	11.86	11.9	11.86	3,100
October 29, 2025	11.52	12.09	12.09	12.09	11.52	3,147
October 28, 2025	12.25	12	12	12.25	12	1,200
October 27, 2025	12.25	12.52	12.52	12.53	12.25	8,300
October 24, 2025	12.07	12.12	12.12	12.2	12	4,200
October 23, 2025	11.74	12	12	12	11.74	6,101
October 22, 2025	11.75	11.77	11.77	11.77	11.73	3,200
October 21, 2025	11.59	11.6	11.6	11.74	11.59	5,100
October 20, 2025	11.59	11.55	11.55	11.59	11.55	4,037
October 17, 2025	11.41	11.43	11.43	11.66	11.41	2,000
October 16, 2025	11.53	11.4	11.4	11.62	11.4	12,616
October 15, 2025	11.28	11.5	11.5	11.53	11.25	25,200
October 14, 2025	11.31	11.29	11.29	11.31	11.25	4,232
October 10, 2025	11.31	11.32	11.32	11.32	11.28	2,517
October 09, 2025	11.37	11.3	11.3	11.37	11.3	3,202
October 08, 2025	11.3	11.31	11.31	11.32	11.3	1,000
October 07, 2025	11.3	11.35	11.35	11.38	11.3	2,501
October 06, 2025	11.4	11.3	11.3	11.41	11.3	2,516
October 03, 2025	11.32	11.32	11.32	11.32	11.32	110
October 02, 2025	11.33	11.37	11.37	11.37	11.33	5,302
October 01, 2025	11.34	11.35	11.35	11.35	11.34	2,000
September 30, 2025	11.34	11.37	11.37	11.38	11.34	1,805
September 29, 2025	11.5	11.56	11.56	11.56	11.37	3,124
September 26, 2025	11.67	11.53	11.53	11.7	11.53	1,485
September 25, 2025	11.82	11.77	11.77	12	11.77	5,000
September 24, 2025	11.61	11.86	11.86	11.89	11.61	4,906
September 23, 2025	11.5	11.78	11.78	11.79	11.5	2,000
September 22, 2025	11.46	11.46	11.46	11.65	11.46	4,100
September 19, 2025	11.47	11.46	11.46	11.47	11.46	800
September 18, 2025	11.5	11.46	11.46	11.5	11.4	600
September 17, 2025	11.53	11.51	11.51	11.53	11.49	1,420
September 16, 2025	11.4	11.53	11.53	11.6	11.4	3,900
September 15, 2025	11.3	11.36	11.36	11.55	11.3	13,100
September 12, 2025	11.43	11.55	11.55	11.55	11.38	3,127
September 11, 2025	11.43	11.35	11.35	11.59	11.35	7,801

Goodfellow Inc. (GDL.TO) TSX