GDWN

Goodwin Historical Data - GDWN

GDWN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 15 2022 2,950.00 65.00 2.25% 2,860.00 2,950.00 2,860.00 1,163
Aug 12 2022 2,885.00 -5.00 -0.17% 2,900.00 2,900.00 2,885.00 1,677
Aug 11 2022 2,890.00 10.00 0.35% 2,890.00 2,890.00 2,890.00 467
Aug 10 2022 2,880.00 20.00 0.7% 2,840.00 2,880.00 2,840.00 5,097
Aug 09 2022 2,860.00 50.00 1.78% 2,940.00 2,940.00 2,850.00 1,808
Aug 08 2022 2,810.00 50.00 1.81% 2,820.00 2,820.00 2,750.00 5,442
Aug 05 2022 2,760.00 40.00 1.47% 2,700.00 2,800.00 2,700.00 8,403
Aug 04 2022 2,720.00 -15.00 -0.55% 2,760.00 2,760.00 2,690.00 1,214
Aug 03 2022 2,735.00 250.00 10.06% 2,660.00 2,820.00 2,600.00 27,211
Aug 02 2022 2,485.00 0.00 0.0% 2,485.00 2,485.00 2,485.00 1,865
Aug 01 2022 2,485.00 70.00 2.9% 2,485.00 2,485.00 2,485.00 3,965
Jul 29 2022 2,415.00 0.00 0.0% 2,450.00 2,450.00 2,380.00 910
Jul 28 2022 2,415.00 15.00 0.63% 2,430.00 2,440.00 2,400.00 2,365
Jul 27 2022 2,400.00 0.00 0.0% 2,380.00 2,440.00 2,350.00 3,652
Jul 26 2022 2,400.00 -60.00 -2.44% 2,470.00 2,470.00 2,380.00 4,541
Jul 25 2022 2,460.00 -90.00 -3.53% 2,460.00 2,460.00 2,460.00 1,046
Jul 22 2022 2,550.00 0.00 0.0% 2,550.00 2,550.00 2,550.00 770
Jul 21 2022 2,550.00 -15.00 -0.58% 2,510.00 2,550.00 2,510.00 141
Jul 20 2022 2,565.00 45.00 1.79% 2,565.00 2,565.00 2,565.00 720
Jul 19 2022 2,520.00 -60.00 -2.33% 2,520.00 2,520.00 2,520.00 850
Jul 18 2022 2,580.00 80.00 3.2% 2,580.00 2,580.00 2,580.00 39
Jul 15 2022 2,500.00 -30.00 -1.19% 2,500.00 2,500.00 2,500.00 500
Jul 14 2022 2,530.00 30.00 1.2% 2,530.00 2,530.00 2,530.00 120
Jul 13 2022 2,500.00 -45.00 -1.77% 2,500.00 2,500.00 2,500.00 751
Jul 12 2022 2,545.00 -15.00 -0.59% 2,545.00 2,545.00 2,545.00 555
Jul 11 2022 2,560.00 20.00 0.79% 2,560.00 2,560.00 2,560.00 484
Jul 08 2022 2,540.00 35.00 1.4% 2,480.00 2,540.00 2,480.00 647
Jul 07 2022 2,505.00 -75.00 -2.91% 2,550.00 2,550.00 2,500.00 673
Jul 06 2022 2,580.00 75.00 2.99% 2,580.00 2,580.00 2,580.00 336
Jul 05 2022 2,505.00 -25.00 -0.99% 2,530.00 2,580.00 2,500.00 1,630
Jul 04 2022 2,530.00 -85.00 -3.25% 2,540.00 2,540.00 2,500.00 3,532
Jul 01 2022 2,615.00 115.00 4.6% 2,615.00 2,615.00 2,615.00 107
Jun 30 2022 2,500.00 -120.00 -4.58% 2,550.00 2,550.00 2,460.00 2,141
Jun 29 2022 2,620.00 -20.00 -0.76% 2,620.00 2,620.00 2,620.00 244
Jun 28 2022 2,640.00 125.00 4.97% 2,570.00 2,700.00 2,570.00 2,065
Jun 27 2022 2,515.00 105.00 4.36% 2,550.00 2,550.00 2,515.00 2,978
Jun 24 2022 2,410.00 -15.00 -0.62% 2,410.00 2,410.00 2,410.00 2,572
Jun 23 2022 2,425.00 5.00 0.21% 2,400.00 2,460.00 2,400.00 1,742
Jun 22 2022 2,420.00 -90.00 -3.59% 2,470.00 2,540.00 2,420.00 5,077
Jun 21 2022 2,510.00 -30.00 -1.18% 2,510.00 2,510.00 2,510.00 2,354
Jun 20 2022 2,540.00 70.00 2.83% 2,540.00 2,580.00 2,500.00 2,731
Jun 17 2022 2,470.00 -60.00 -2.37% 2,500.00 2,500.00 2,400.00 100,158
Jun 16 2022 2,530.00 0.00 0.0% 2,480.00 2,530.00 2,480.00 17,237
Jun 15 2022 2,530.00 10.00 0.4% 2,520.00 2,550.00 2,490.00 11,034
Jun 14 2022 2,520.00 -80.00 -3.08% 2,620.00 2,620.00 2,510.00 3,071
Jun 13 2022 2,600.00 -160.00 -5.8% 2,760.00 2,760.00 2,560.00 8,653
Jun 10 2022 2,760.00 -60.00 -2.13% 2,870.00 2,870.00 2,750.00 4,213
Jun 09 2022 2,820.00 -210.00 -6.93% 2,960.00 2,960.00 2,810.00 21,256
Jun 08 2022 3,030.00 -35.00 -1.14% 3,010.00 3,030.00 3,010.00 2,859
Jun 07 2022 3,065.00 245.00 8.69% 2,890.00 3,090.00 2,890.00 9,241
Jun 06 2022 2,820.00 -180.00 -6.0% 2,900.00 2,950.00 2,820.00 8,117
Jun 03 2022 3,000.00 0.00 +0.00% 3,000.00 3,000.00 3,000.00 0.00
Jun 02 2022 3,000.00 0.00 0.0% 3,000.00 3,000.00 3,000.00 0.00
Jun 01 2022 3,000.00 100.00 3.45% 3,000.00 3,000.00 3,000.00 545
May 31 2022 2,900.00 -135.00 -4.45% 3,090.00 3,090.00 2,900.00 1,108
May 30 2022 3,035.00 10.00 0.33% 3,035.00 3,035.00 3,035.00 542
May 27 2022 3,025.00 -15.00 -0.49% 3,090.00 3,170.00 3,000.00 3,651
May 26 2022 3,040.00 -205.00 -6.32% 3,160.00 3,160.00 3,040.00 2,121
May 25 2022 3,245.00 -50.00 -1.52% 3,245.00 3,245.00 3,245.00 61
May 24 2022 3,295.00 -55.00 -1.64% 3,200.00 3,295.00 3,200.00 193
May 23 2022 3,350.00 125.00 3.88% 3,350.00 3,350.00 3,350.00 1,110
May 20 2022 3,225.00 -225.00 -6.52% 3,225.00 3,225.00 3,225.00 0.00
May 19 2022 3,450.00 50.00 1.47% 3,450.00 3,450.00 3,450.00 7
May 18 2022 3,400.00 -10.00 -0.29% 3,400.00 3,400.00 3,400.00 357
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.

Log in to ADVFN
Register Now

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

P: V: D:20220816 04:11:27