GDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.59	37.88	37.22	37.65	37.65	0.96%	5,095
Nov 19, 2024	36.90	37.59	36.90	37.29	37.29	1.06%	12,557
Nov 18, 2024	36.30	37.11	36.30	36.90	36.90	2.33%	13,904
Nov 15, 2024	36.65	36.65	35.95	36.06	36.06	-2.09%	11,667
Nov 14, 2024	37.07	37.07	36.65	36.83	36.83	-1.13%	16,885
Nov 13, 2024	37.75	37.75	37.11	37.25	37.25	0.13%	14,312
Nov 12, 2024	37.49	37.86	37.10	37.20	37.20	-1.27%	15,214
Nov 11, 2024	37.78	37.97	37.17	37.68	37.68	-1.75%	36,030
Nov 8, 2024	38.80	38.80	38.35	38.35	38.35	-0.80%	73,321
Nov 7, 2024	38.16	38.70	38.16	38.66	38.66	2.12%	18,241
Nov 6, 2024	37.00	38.44	37.00	37.86	37.86	-0.50%	59,825
Nov 5, 2024	37.71	38.05	37.60	38.05	38.05	1.62%	35,285
Nov 4, 2024	37.37	37.86	37.34	37.44	37.44	-0.18%	7,180
Nov 1, 2024	37.76	38.13	37.51	37.51	37.51	0.16%	14,280
Oct 31, 2024	38.37	38.37	37.38	37.45	37.45	-3.73%	18,421
Oct 30, 2024	38.88	39.03	38.60	38.90	38.90	0.28%	20,578
Oct 29, 2024	38.42	38.86	38.26	38.79	38.79	1.25%	31,777
Oct 28, 2024	38.96	38.98	38.08	38.31	38.31	-5.78%	30,214
Oct 25, 2024	40.75	40.99	40.46	40.66	38.14	-0.08%	7,262
Oct 24, 2024	40.99	41.00	40.28	40.70	38.17	0.58%	86,423
Oct 23, 2024	42.35	42.57	39.99	40.46	37.95	-1.22%	42,955
Oct 22, 2024	40.98	41.28	40.55	40.96	38.42	0.36%	15,723
Oct 21, 2024	41.02	41.08	40.59	40.81	38.28	0.37%	38,520
Oct 18, 2024	40.39	40.80	40.23	40.66	38.14	1.19%	15,661
Oct 17, 2024	40.08	40.41	40.00	40.18	37.70	0.77%	13,954
Oct 16, 2024	40.00	40.00	39.60	39.88	37.41	0.25%	11,964
Oct 15, 2024	39.65	39.82	39.41	39.78	37.32	0.07%	10,036
Oct 14, 2024	39.76	41.13	39.46	39.75	37.29	0.50%	11,393
Oct 11, 2024	39.38	39.58	39.12	39.56	37.11	1.36%	22,699
Oct 10, 2024	38.80	39.20	38.70	39.03	36.61	0.52%	16,252
Oct 9, 2024	38.43	38.93	38.42	38.82	36.42	0.24%	5,139
Oct 8, 2024	38.97	38.97	38.37	38.73	36.33	0.09%	8,337
Oct 7, 2024	39.00	39.07	38.54	38.70	36.30	-1.38%	12,080
Oct 4, 2024	38.92	39.28	38.80	39.24	36.81	0.68%	12,150
Oct 3, 2024	38.90	39.10	38.72	38.97	36.56	0.18%	8,189
Oct 2, 2024	38.83	39.08	38.70	38.90	36.49	-0.21%	14,182
Oct 1, 2024	38.92	39.24	38.78	38.99	36.57	0.58%	7,948
Sep 30, 2024	38.85	38.99	38.60	38.76	36.36	-0.68%	25,789
Sep 27, 2024	39.49	39.49	38.50	39.03	36.61	-0.82%	21,872
Sep 26, 2024	39.37	39.61	39.21	39.35	36.91	0.40%	18,802
Sep 25, 2024	39.31	39.31	39.01	39.20	36.77	0.66%	34,661
Sep 24, 2024	38.64	39.09	38.21	38.94	36.53	0.57%	39,320
Sep 23, 2024	38.67	38.81	38.42	38.72	36.32	0.73%	21,456
Sep 20, 2024	38.30	39.62	38.07	38.44	36.06	1.14%	23,769
Sep 19, 2024	37.60	38.22	37.60	38.01	35.65	2.71%	7,779
Sep 18, 2024	37.63	37.99	37.00	37.00	34.71	-0.77%	7,446
Sep 17, 2024	37.50	37.70	37.16	37.29	34.98	-0.87%	6,538
Sep 16, 2024	37.64	37.69	37.23	37.62	35.29	0.49%	15,829
Sep 13, 2024	37.06	37.67	37.06	37.43	35.11	1.51%	17,079
Sep 12, 2024	36.69	37.20	36.51	36.88	34.59	1.89%	10,630
Sep 11, 2024	35.46	36.19	35.27	36.19	33.95	1.00%	11,146
Sep 10, 2024	35.73	35.83	35.41	35.83	33.61	1.01%	35,425
Sep 9, 2024	35.65	35.67	35.29	35.47	33.27	0.91%	6,488
Sep 6, 2024	35.74	35.74	34.87	35.15	32.97	-1.98%	4,729
Sep 5, 2024	36.08	36.21	35.62	35.86	33.64	0.41%	6,472
Sep 4, 2024	35.87	36.08	35.59	35.71	33.50	-0.29%	40,784
Sep 3, 2024	36.53	36.53	35.73	35.82	33.60	-2.59%	14,392
Aug 30, 2024	36.87	36.87	36.59	36.77	34.49	0.11%	2,239
Aug 29, 2024	36.78	37.03	36.62	36.73	34.45	0.64%	7,824
Aug 28, 2024	36.84	36.86	36.27	36.50	34.23	-2.34%	15,527
Aug 27, 2024	36.85	37.75	36.76	37.37	35.06	1.30%	11,574
Aug 26, 2024	37.69	37.69	36.73	36.89	34.61	0.08%	4,510
Aug 23, 2024	36.43	36.86	36.37	36.86	34.58	2.55%	7,805
Aug 22, 2024	36.68	36.68	35.84	35.94	33.72	-2.81%	15,176
Aug 21, 2024	36.53	37.45	36.42	36.98	34.69	0.93%	12,246
Aug 20, 2024	36.66	36.89	36.64	36.64	34.37	0.05%	30,061
Aug 19, 2024	36.26	37.27	35.99	36.62	34.35	1.04%	10,591
Aug 16, 2024	35.69	36.42	35.69	36.24	34.00	2.19%	9,505
Aug 15, 2024	35.14	35.50	35.13	35.47	33.27	1.59%	3,205
Aug 14, 2024	34.90	35.15	34.74	34.91	32.75	0.07%	6,640
Aug 13, 2024	34.85	35.24	34.85	34.89	32.73	0.66%	7,747
Aug 12, 2024	34.26	34.88	34.26	34.66	32.51	1.63%	7,779
Aug 9, 2024	34.04	34.13	33.83	34.11	31.99	0.59%	4,157
Aug 8, 2024	33.54	34.48	33.43	33.91	31.81	2.84%	6,197
Aug 7, 2024	33.39	34.43	32.97	32.97	30.93	-0.73%	53,518
Aug 6, 2024	32.88	33.56	32.88	33.21	31.16	0.47%	8,158
Aug 5, 2024	32.90	33.53	28.73	33.06	31.01	-3.74%	13,712
Aug 2, 2024	34.82	34.98	34.20	34.34	32.22	-2.24%	7,126
Aug 1, 2024	35.53	35.73	34.56	35.13	32.95	-1.19%	7,719
Jul 31, 2024	35.00	35.79	34.89	35.55	33.35	3.01%	7,066
Jul 30, 2024	34.57	34.57	34.12	34.52	32.38	0.02%	10,251
Jul 29, 2024	34.66	34.67	34.24	34.51	32.37	0.27%	4,952
Jul 26, 2024	34.35	34.66	34.24	34.42	32.29	1.48%	7,602
Jul 25, 2024	34.26	34.33	33.77	33.92	31.81	-1.75%	15,584
Jul 24, 2024	34.95	35.13	34.50	34.52	32.38	-2.13%	4,253
Jul 23, 2024	35.28	35.43	35.17	35.27	33.09	0.21%	5,032
Jul 22, 2024	35.23	35.32	34.86	35.20	33.02	0.97%	5,587
Jul 19, 2024	35.14	35.23	34.75	34.86	32.70	-2.49%	3,791
Jul 18, 2024	36.25	36.29	35.75	35.75	33.54	-1.62%	6,479
Jul 17, 2024	36.56	36.93	36.16	36.34	34.09	-1.60%	6,664
Jul 16, 2024	36.33	37.43	36.26	36.93	34.64	2.82%	9,894
Jul 15, 2024	35.86	36.76	35.82	35.92	33.69	0.61%	4,099
Jul 12, 2024	35.21	35.83	35.21	35.70	33.49	0.37%	7,651
Jul 11, 2024	35.58	35.68	35.40	35.57	33.37	0.65%	5,352
Jul 10, 2024	35.18	35.40	35.18	35.34	33.15	0.81%	5,523
Jul 9, 2024	34.90	35.12	34.90	35.06	32.89	0.51%	4,364
Jul 8, 2024	35.17	35.23	34.63	34.88	32.72	-1.05%	15,948
Jul 5, 2024	34.90	35.55	34.80	35.25	33.07	2.32%	21,453
Jul 3, 2024	34.50	34.50	34.45	34.45	32.32	1.01%	1,525
Jul 2, 2024	33.99	34.11	33.93	34.11	31.99	0.06%	3,170