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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.33	11.33	11.33	11.33	11.33	836
September 09, 2025	11.31	11.54	11.54	11.54	11.31	2,900
September 08, 2025	11.35	11.3	11.3	11.38	11.3	2,317
September 05, 2025	11.49	11.4	11.4	11.49	11.36	1,410
September 04, 2025	11.35	11.31	11.31	11.35	11.31	1,101
September 03, 2025	11.34	11.34	11.34	11.34	11.34	101
September 02, 2025	11.48	11.41	11.41	11.75	11.41	3,000
August 29, 2025	11.33	11.44	11.44	11.44	11.33	600
August 28, 2025	11.5	11.38	11.38	11.5	11.32	1,910
August 27, 2025	11.58	11.47	11.47	11.61	11.31	7,015
August 26, 2025	11.39	11.33	11.33	11.5	11.33	5,615
August 25, 2025	11.31	11.3	11.3	11.31	11.3	1,400
August 22, 2025	11.35	11.4	11.4	11.46	11.31	2,120
August 21, 2025	11.35	11.37	11.37	11.37	11.35	2,401
August 20, 2025	11.35	11.42	11.42	11.42	11.32	1,210

Goodfellow Inc. (GDL.TO) TSX