GDWN

Goodwin Historical Data - GDWN

GDWN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 3,430.00 35.00 1.03% 3,430.00 3,430.00 3,430.00 40,321
Sep 16 2021 3,395.00 -30.00 -0.88% 3,480.00 3,480.00 3,395.00 5,250
Sep 15 2021 3,425.00 115.00 3.47% 3,400.00 3,480.00 3,340.00 9,072
Sep 14 2021 3,310.00 35.00 1.07% 3,260.00 3,390.00 3,260.00 8,767
Sep 13 2021 3,275.00 75.00 2.34% 3,320.00 3,320.00 3,275.00 6,727
Sep 10 2021 3,200.00 70.00 2.24% 3,190.00 3,200.00 3,190.00 22,194
Sep 09 2021 3,130.00 70.00 2.29% 3,100.00 3,130.00 3,100.00 2,022
Sep 08 2021 3,060.00 0.00 0.0% 3,070.00 3,070.00 3,060.00 964
Sep 07 2021 3,060.00 0.00 0.0% 3,060.00 3,100.00 3,060.00 2,965
Sep 06 2021 3,060.00 10.00 0.33% 3,060.00 3,060.00 3,060.00 1,428
Sep 03 2021 3,050.00 -100.00 -3.17% 3,100.00 3,180.00 3,050.00 2,171
Sep 02 2021 3,150.00 10.00 0.32% 3,080.00 3,150.00 3,080.00 850
Sep 01 2021 3,140.00 55.00 1.78% 3,140.00 3,140.00 3,140.00 1,689
Aug 31 2021 3,085.00 70.00 2.32% 3,085.00 3,085.00 3,085.00 658
Aug 30 2021 3,015.00 0.00 +0.00% 3,050.00 3,050.00 3,000.00 0.00
Aug 27 2021 3,015.00 -85.00 -2.74% 3,050.00 3,050.00 3,000.00 5,080
Aug 26 2021 3,100.00 -95.00 -2.97% 3,150.00 3,150.00 3,000.00 3,513
Aug 25 2021 3,195.00 -45.00 -1.39% 3,150.00 3,195.00 3,150.00 502
Aug 24 2021 3,240.00 -45.00 -1.37% 3,200.00 3,240.00 3,150.00 1,841
Aug 23 2021 3,285.00 35.00 1.08% 3,285.00 3,285.00 3,285.00 1,258
Aug 20 2021 3,250.00 100.00 3.17% 3,250.00 3,250.00 3,250.00 234
Aug 19 2021 3,150.00 -125.00 -3.82% 3,150.00 3,150.00 3,150.00 1,369
Aug 18 2021 3,275.00 0.00 0.0% 3,275.00 3,275.00 3,275.00 1,062
Aug 17 2021 3,275.00 -25.00 -0.76% 3,350.00 3,350.00 3,275.00 3,997
Aug 16 2021 3,300.00 -90.00 -2.65% 3,300.00 3,300.00 3,300.00 1,190
Aug 13 2021 3,390.00 90.00 2.73% 3,340.00 3,390.00 3,340.00 1,711
Aug 12 2021 3,300.00 125.00 3.94% 3,250.00 3,300.00 3,250.00 20,742
Aug 11 2021 3,175.00 185.00 6.19% 2,990.00 3,230.00 2,990.00 22,782
Aug 10 2021 2,990.00 90.00 3.1% 2,980.00 2,990.00 2,980.00 3,666
Aug 09 2021 2,900.00 0.00 0.0% 2,990.00 2,990.00 2,900.00 2,282
Aug 06 2021 2,900.00 -190.00 -6.15% 2,990.00 2,990.00 2,900.00 2,763
Aug 05 2021 3,090.00 105.00 3.52% 2,990.00 3,090.00 2,990.00 2,868
Aug 04 2021 2,985.00 30.00 1.02% 2,990.00 2,990.00 2,985.00 1,957
Aug 03 2021 2,955.00 -30.00 -1.01% 2,955.00 2,955.00 2,955.00 473
Aug 02 2021 2,985.00 -5.00 -0.17% 3,000.00 3,000.00 2,985.00 3,646
Jul 30 2021 2,990.00 90.00 3.1% 3,050.00 3,050.00 2,990.00 138
Jul 29 2021 2,900.00 -65.00 -2.19% 2,900.00 2,900.00 2,900.00 18
Jul 28 2021 2,965.00 0.00 0.0% 2,965.00 2,965.00 2,965.00 0.00
Jul 27 2021 2,965.00 0.00 0.0% 2,965.00 2,965.00 2,965.00 82
Jul 26 2021 2,965.00 0.00 0.0% 2,965.00 2,965.00 2,965.00 0.00
Jul 23 2021 2,965.00 0.00 0.0% 2,965.00 2,965.00 2,965.00 100
Jul 22 2021 2,965.00 0.00 0.0% 2,965.00 2,965.00 2,965.00 49
Jul 21 2021 2,965.00 95.00 3.31% 2,965.00 2,965.00 2,965.00 712
Jul 20 2021 2,870.00 -110.00 -3.69% 2,900.00 2,900.00 2,870.00 2,066
Jul 19 2021 2,980.00 -5.00 -0.17% 2,980.00 2,980.00 2,980.00 911
Jul 16 2021 2,985.00 10.00 0.34% 2,985.00 2,985.00 2,985.00 0.00
Jul 15 2021 2,975.00 0.00 0.0% 3,070.00 3,070.00 2,975.00 198
Jul 14 2021 2,975.00 -10.00 -0.34% 2,975.00 2,975.00 2,975.00 870
Jul 13 2021 2,985.00 10.00 0.34% 2,985.00 2,985.00 2,985.00 1,310
Jul 12 2021 2,975.00 0.00 0.0% 2,975.00 2,975.00 2,975.00 216
Jul 09 2021 2,975.00 0.00 0.0% 2,975.00 2,975.00 2,975.00 263
Jul 08 2021 2,975.00 0.00 0.0% 2,975.00 2,975.00 2,975.00 166
Jul 07 2021 2,975.00 0.00 0.0% 2,975.00 2,975.00 2,975.00 1,313
Jul 06 2021 2,975.00 -55.00 -1.82% 2,975.00 2,975.00 2,975.00 652
Jul 05 2021 3,030.00 105.00 3.59% 3,000.00 3,030.00 3,000.00 1,792
Jul 02 2021 2,925.00 0.00 0.0% 2,925.00 2,925.00 2,925.00 266
Jul 01 2021 2,925.00 25.00 0.86% 2,990.00 3,000.00 2,925.00 481
Jun 30 2021 2,900.00 -20.00 -0.68% 2,900.00 2,900.00 2,900.00 1,171
Jun 29 2021 2,920.00 0.00 0.0% 2,920.00 2,920.00 2,920.00 142
Jun 28 2021 2,920.00 -70.00 -2.34% 2,920.00 2,920.00 2,920.00 184
Jun 25 2021 2,990.00 65.00 2.22% 2,990.00 2,990.00 2,990.00 331
Jun 24 2021 2,925.00 5.00 0.17% 2,990.00 2,990.00 2,925.00 715
Jun 23 2021 2,920.00 -50.00 -1.68% 2,980.00 2,980.00 2,920.00 908
Jun 22 2021 2,970.00 -20.00 -0.67% 2,970.00 2,970.00 2,970.00 1,052
Jun 21 2021 2,990.00 130.00 4.55% 2,860.00 2,990.00 2,860.00 446
Your Recent History
LSE
GDWN
Goodwin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210919 17:10:16