S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Goodfellow Inc (GDL)
Goodfellow Inc (GDL) Historical

GDL Goodfellow Inc

14.40

-0.28 (-1.91%)

Jun 14 2024 - Closed

Delayed by 15 minutes

GDL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	14.40	-0.28	-1.91%	14.50	14.50	14.39	5,285
Jun 13 2024	14.68	0.04	0.27%	14.66	14.68	14.66	611
Jun 12 2024	14.64	0.15	1.04%	14.75	14.80	14.43	4,231
Jun 11 2024	14.49	-0.23	-1.56%	14.75	14.75	14.40	3,472
Jun 10 2024	14.72	0.10	0.68%	14.72	14.72	14.72	345
Jun 07 2024	14.62	-0.13	-0.88%	14.80	14.80	14.62	4,091
Jun 06 2024	14.75	-0.19	-1.27%	14.76	14.76	14.75	912
Jun 05 2024	14.94	0.44	3.03%	14.89	14.94	14.55	1,397
Jun 04 2024	14.50	-0.26	-1.76%	14.87	14.87	14.50	2,550
Jun 03 2024	14.76	0.06	0.41%	14.93	14.93	14.76	531
May 31 2024	14.70	-0.02	-0.14%	14.69	14.70	14.69	310
May 30 2024	14.72	0.32	2.22%	14.55	14.72	14.55	2,504
May 29 2024	14.40	-0.35	-2.37%	14.75	14.75	14.40	5,308
May 28 2024	14.75	0.05	0.34%	14.84	14.95	14.53	6,737
May 27 2024	14.70	0.08	0.55%	14.70	14.70	14.70	300
May 24 2024	14.62	0.02	0.14%	14.60	14.62	14.60	700
May 23 2024	14.60	0.00	0.00%	14.68	14.68	14.60	300
May 22 2024	14.60	-0.24	-1.62%	14.84	14.84	14.55	4,971
May 21 2024	14.84	0.19	1.30%	14.56	14.84	14.56	1,201
May 17 2024	14.65	0.14	0.96%	14.55	14.71	14.55	1,300
May 16 2024	14.51	-0.12	-0.82%	14.71	14.71	14.51	4,624
May 15 2024	14.63	-0.03	-0.20%	14.68	14.72	14.63	900
May 14 2024	14.66	0.14	0.96%	14.50	14.66	14.50	1,446
May 13 2024	14.52	0.07	0.48%	14.95	14.97	14.49	7,964
May 10 2024	14.45	0.00	0.00%	14.49	14.66	14.45	6,540
May 09 2024	14.45	-0.01	-0.07%	14.50	14.50	14.30	5,579
May 08 2024	14.46	-0.06	-0.41%	14.45	14.65	14.45	2,733
May 07 2024	14.52	-0.09	-0.62%	14.64	14.66	14.51	3,328
May 06 2024	14.61	0.53	3.76%	14.55	14.61	14.51	1,452
May 03 2024	14.08	-0.92	-6.13%	15.13	15.13	14.01	15,711
May 02 2024	15.00	0.01	0.07%	15.00	15.00	14.81	1,122
May 01 2024	14.99	0.06	0.40%	14.98	15.00	14.98	2,200
Apr 30 2024	14.93	-0.01	-0.07%	14.98	15.00	14.86	2,768
Apr 29 2024	14.94	-0.02	-0.13%	14.96	14.99	14.86	5,345
Apr 26 2024	14.96	0.00	0.00%	14.96	14.96	14.96	0
Apr 25 2024	14.96	-0.04	-0.27%	14.96	14.96	14.96	100
Apr 24 2024	15.00	0.14	0.94%	15.00	15.00	15.00	3,400
Apr 23 2024	14.86	-0.04	-0.27%	15.00	15.00	14.86	1,965
Apr 22 2024	14.90	0.59	4.12%	14.60	14.90	14.60	350
Apr 19 2024	14.31	0.36	2.58%	13.95	14.50	13.95	2,050
Apr 18 2024	13.95	-0.52	-3.59%	14.77	14.77	13.95	6,450
Apr 17 2024	14.47	0.08	0.56%	14.70	14.70	14.41	1,516
Apr 16 2024	14.39	-0.09	-0.62%	14.46	14.46	14.11	1,201
Apr 15 2024	14.48	0.48	3.43%	15.18	15.18	14.39	1,763
Apr 12 2024	14.00	-0.11	-0.78%	13.45	14.13	13.45	6,304
Apr 11 2024	14.11	-0.23	-1.60%	14.60	14.60	14.11	9,432
Apr 10 2024	14.34	-0.91	-5.97%	15.12	15.12	14.34	16,005
Apr 09 2024	15.25	0.00	0.00%	15.49	15.49	15.25	400
Apr 08 2024	15.25	0.00	0.00%	15.25	15.30	15.11	2,501
Apr 05 2024	15.25	0.14	0.93%	15.25	15.25	15.25	1,258
Apr 04 2024	15.11	-0.14	-0.92%	15.11	15.11	15.11	308
Apr 03 2024	15.25	0.09	0.59%	15.25	15.25	15.05	2,205
Apr 02 2024	15.16	-0.04	-0.26%	15.11	15.16	15.11	650
Apr 01 2024	15.20	-0.02	-0.13%	15.20	15.38	15.20	1,000
Mar 28 2024	15.22	-0.13	-0.85%	15.30	15.30	15.22	1,353
Mar 27 2024	15.35	0.07	0.46%	15.21	15.35	15.15	1,013
Mar 26 2024	15.28	-0.22	-1.42%	15.10	15.28	14.92	1,501
Mar 25 2024	15.50	0.44	2.92%	15.16	15.50	15.16	2,702
Mar 22 2024	15.06	0.10	0.67%	15.06	15.06	15.00	1,100
Mar 21 2024	14.96	0.02	0.13%	14.89	15.01	14.88	4,051
Mar 20 2024	14.94	-0.06	-0.40%	15.00	15.06	14.90	3,388
Mar 19 2024	15.00	0.00	0.00%	14.66	15.00	14.66	4,207
Mar 18 2024	15.00	0.10	0.67%	14.90	15.06	14.75	6,016

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions