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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.35	12.33	12.33	12.35	12.07	6,913
February 19, 2026	12.01	12.14	12.14	12.14	12.01	831
February 18, 2026	12.02	12.05	12.05	12.33	12.02	3,805
February 17, 2026	12.01	12.2	12.2	12.3	12.01	6,521
February 13, 2026	12.01	12	12	12.1	12	2,205
February 12, 2026	12.35	12.1	12.1	12.38	12.1	3,711
February 11, 2026	12.25	12.38	12.38	12.38	12.19	3,800
February 10, 2026	12.11	12.08	12.08	12.31	12.06	6,506
February 09, 2026	12.12	12.35	12.35	12.35	12.12	2,812
February 06, 2026	12.07	12.12	12.12	12.12	12.02	2,115
February 05, 2026	12.12	12.11	12.11	12.12	12.01	2,400
February 04, 2026	11.9	12.06	12.06	12.09	11.9	18,400
February 03, 2026	12	11.91	11.91	12	11.91	5,300
February 02, 2026	12.24	12.1	12.1	12.24	11.95	1,400
January 30, 2026	11.8	12.24	12.24	12.24	11.77	2,306
January 29, 2026	12.14	11.81	11.81	12.24	11.81	5,600
January 28, 2026	12.17	12.17	12.17	12.17	12.17	213
January 27, 2026	12.18	12.05	12.05	12.18	12.05	400
January 26, 2026	12.27	12.26	12.26	12.27	12.05	2,400
January 23, 2026	12.28	12.27	12.27	12.28	12.27	510
January 22, 2026	11.91	12.28	12.28	12.29	11.91	3,900
January 21, 2026	12.26	12.18	12.18	12.26	12.06	17,640
January 20, 2026	12.04	12.16	12.16	12.21	11.98	2,418
January 19, 2026	11.95	11.91	11.91	12.19	11.91	3,400
January 16, 2026	11.99	11.75	11.75	12	11.75	6,200
January 15, 2026	11.67	11.96	11.96	12.25	11.67	7,714
January 14, 2026	11.82	11.84	11.84	11.84	11.65	11,323
January 13, 2026	11.67	11.83	11.83	11.83	11.67	1,900
January 12, 2026	11.69	11.78	11.78	11.84	11.67	5,100
January 09, 2026	11.88	11.69	11.69	11.88	11.68	400
January 08, 2026	11.75	11.72	11.72	11.75	11.72	665
January 07, 2026	11.7	11.92	11.92	11.92	11.67	5,815
January 06, 2026	11.94	11.7	11.7	11.94	11.68	4,300
January 05, 2026	11.63	11.95	11.95	11.95	11.63	1,145
January 02, 2026	11.53	11.7	11.7	11.75	11.53	3,740
December 31, 2025	11.94	11.94	11.94	11.94	11.94	0
December 30, 2025	11.96	11.94	11.94	11.96	11.94	1,743
December 29, 2025	11.99	11.97	11.97	11.99	11.97	313
December 23, 2025	11.68	11.97	11.97	11.97	11.58	1,449
December 22, 2025	11.72	11.95	11.95	11.95	11.72	1,500
December 19, 2025	11.6	11.72	11.72	11.72	11.6	3,107
December 18, 2025	11.55	11.69	11.69	11.69	11.5	2,647
December 17, 2025	11.6	11.55	11.55	11.6	11.55	1,800
December 16, 2025	11.73	11.6	11.6	11.74	11.59	6,400
December 15, 2025	11.6	11.6	11.6	11.6	11.6	1,300
December 12, 2025	11.85	11.75	11.75	11.85	11.66	2,009
December 11, 2025	11.6	11.8	11.8	11.99	11.6	2,906
December 10, 2025	11.81	11.72	11.72	11.81	11.61	3,637
December 09, 2025	11.99	11.82	11.82	11.99	11.82	1,713
December 08, 2025	12.35	12	12	12.35	12	7,018
December 05, 2025	12.49	12.35	12.35	12.49	12.35	2,100
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

Goodfellow Inc. (GDL.TO) TSX