GDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.01	42.06	41.23	41.60	41.60	-1.59%	10,907
Feb 20, 2025	42.00	42.30	42.00	42.27	42.27	-0.21%	26,723
Feb 19, 2025	42.30	42.39	41.94	42.36	42.36	0.48%	22,301
Feb 18, 2025	42.26	42.35	41.97	42.16	42.16	1.59%	18,109
Feb 14, 2025	41.86	42.28	41.39	41.50	41.50	-2.06%	35,091
Feb 13, 2025	41.64	42.37	41.57	42.37	42.37	1.95%	21,784
Feb 12, 2025	41.33	41.63	41.17	41.56	41.56	-0.29%	12,066
Feb 11, 2025	41.34	41.78	41.15	41.68	41.68	0.08%	8,745
Feb 10, 2025	41.03	41.82	41.03	41.65	41.65	1.70%	30,205
Feb 7, 2025	41.45	41.57	40.74	40.95	40.95	-0.29%	32,619
Feb 6, 2025	41.17	41.17	40.75	41.07	41.07	0.25%	10,931
Feb 5, 2025	40.67	41.01	40.62	40.97	40.97	0.97%	17,352
Feb 4, 2025	40.50	40.80	40.45	40.58	40.58	1.18%	12,159
Feb 3, 2025	39.20	40.41	39.20	40.10	40.10	0.18%	18,767
Jan 31, 2025	40.64	41.04	39.80	40.03	40.03	-1.03%	22,059
Jan 30, 2025	40.37	40.70	40.15	40.44	40.44	2.10%	9,696
Jan 29, 2025	39.82	39.83	39.48	39.61	39.61	-0.63%	7,610
Jan 28, 2025	39.18	40.02	39.18	39.87	39.87	2.03%	10,255
Jan 27, 2025	39.90	39.90	38.67	39.07	39.07	-2.62%	11,221
Jan 24, 2025	40.31	40.40	39.92	40.12	40.12	0.40%	18,711
Jan 23, 2025	39.60	40.25	39.50	39.96	39.96	0.47%	51,440
Jan 22, 2025	39.63	40.02	39.60	39.78	39.78	1.34%	16,555
Jan 21, 2025	39.30	39.66	39.23	39.25	39.25	0.64%	19,368
Jan 17, 2025	38.70	39.28	38.70	39.00	39.00	1.00%	19,310
Jan 16, 2025	38.56	39.09	38.50	38.62	38.62	0.78%	24,195
Jan 15, 2025	37.89	38.52	37.85	38.32	38.32	2.52%	22,314
Jan 14, 2025	37.07	37.56	37.07	37.37	37.37	-0.06%	17,079
Jan 13, 2025	37.05	37.40	37.00	37.40	37.40	-0.70%	19,132
Jan 10, 2025	37.71	38.00	37.47	37.66	37.66	-0.14%	41,778
Jan 8, 2025	37.79	37.83	37.26	37.71	37.71	0.66%	20,384
Jan 7, 2025	37.75	37.79	37.39	37.46	37.46	-0.45%	6,801
Jan 6, 2025	37.39	38.09	37.39	37.63	37.63	0.83%	17,694
Jan 3, 2025	37.87	37.87	37.18	37.32	37.32	0.51%	5,866
Jan 2, 2025	37.65	37.68	36.92	37.13	37.13	0.11%	13,580
Dec 31, 2024	36.82	37.18	36.62	37.09	37.09	0.16%	7,248
Dec 30, 2024	37.37	37.37	36.56	37.03	37.03	-0.94%	17,322
Dec 27, 2024	37.38	37.49	37.00	37.38	37.38	-1.26%	29,492
Dec 26, 2024	38.29	38.29	37.66	37.86	37.86	0.32%	9,182
Dec 24, 2024	37.42	37.86	37.42	37.74	37.62	0.67%	6,298
Dec 23, 2024	37.79	37.79	37.00	37.49	37.38	0.64%	15,279
Dec 20, 2024	36.60	37.83	36.60	37.25	37.14	1.62%	15,094
Dec 19, 2024	37.07	37.07	36.51	36.66	36.54	0.43%	11,423
Dec 18, 2024	38.12	38.41	36.44	36.50	36.39	-4.58%	17,104
Dec 17, 2024	38.00	38.47	38.00	38.25	38.13	-1.02%	20,118
Dec 16, 2024	38.47	38.87	38.40	38.65	38.53	0.41%	14,032
Dec 13, 2024	39.86	39.86	38.26	38.49	38.37	-1.07%	23,472
Dec 12, 2024	39.20	39.24	38.90	38.90	38.78	-1.82%	12,494
Dec 11, 2024	39.47	39.86	39.35	39.63	39.50	2.42%	13,887
Dec 10, 2024	38.77	39.10	38.69	38.69	38.57	0.63%	17,206
Dec 9, 2024	38.71	38.75	38.35	38.45	38.33	0.36%	20,475
Dec 6, 2024	38.77	38.77	38.07	38.31	38.19	-0.06%	18,877
Dec 5, 2024	38.75	38.75	38.16	38.33	38.21	-0.81%	6,266
Dec 4, 2024	38.55	38.80	38.33	38.65	38.53	1.30%	16,569
Dec 3, 2024	38.55	38.55	37.95	38.15	38.03	0.14%	16,145
Dec 2, 2024	38.11	38.32	37.79	38.10	37.98	-0.91%	20,720
Nov 29, 2024	38.38	38.50	38.24	38.45	38.33	1.38%	2,870
Nov 27, 2024	38.11	38.27	37.72	37.93	37.81	-0.16%	7,302
Nov 26, 2024	37.86	38.00	37.66	37.99	37.87	0.41%	8,997
Nov 25, 2024	38.33	38.33	37.54	37.83	37.71	-2.70%	13,766
Nov 22, 2024	38.25	38.88	38.25	38.88	38.76	2.05%	4,522
Nov 21, 2024	37.91	38.29	37.82	38.10	37.98	1.20%	5,083
Nov 20, 2024	37.59	37.88	37.22	37.65	37.53	0.96%	5,095
Nov 19, 2024	36.90	37.59	36.90	37.29	37.18	1.06%	12,557
Nov 18, 2024	36.30	37.11	36.30	36.90	36.79	2.33%	13,904
Nov 15, 2024	36.65	36.65	35.95	36.06	35.95	-2.09%	11,667
Nov 14, 2024	37.07	37.07	36.65	36.83	36.72	-1.13%	16,885
Nov 13, 2024	37.75	37.75	37.11	37.25	37.14	0.13%	14,312
Nov 12, 2024	37.49	37.86	37.10	37.20	37.09	-1.27%	15,214
Nov 11, 2024	37.78	37.97	37.17	37.68	37.56	-1.75%	36,030
Nov 8, 2024	38.80	38.80	38.35	38.35	38.23	-0.80%	73,321
Nov 7, 2024	38.16	38.70	38.16	38.66	38.54	2.12%	18,241
Nov 6, 2024	37.00	38.44	37.00	37.86	37.74	-0.50%	59,825
Nov 5, 2024	37.71	38.05	37.60	38.05	37.93	1.62%	35,285
Nov 4, 2024	37.37	37.86	37.34	37.44	37.33	-0.18%	7,180
Nov 1, 2024	37.76	38.13	37.51	37.51	37.40	0.16%	14,280
Oct 31, 2024	38.37	38.37	37.38	37.45	37.34	-3.73%	18,421
Oct 30, 2024	38.88	39.03	38.60	38.90	38.78	0.28%	20,578
Oct 29, 2024	38.42	38.86	38.26	38.79	38.67	1.25%	31,777
Oct 28, 2024	38.96	38.98	38.08	38.31	38.20	-5.78%	30,214
Oct 25, 2024	40.75	40.99	40.46	40.66	38.03	-0.08%	7,262
Oct 24, 2024	40.99	41.00	40.28	40.70	38.06	0.58%	86,423
Oct 23, 2024	42.35	42.57	39.99	40.46	37.84	-1.22%	42,955
Oct 22, 2024	40.98	41.28	40.55	40.96	38.31	0.36%	15,723
Oct 21, 2024	41.02	41.08	40.59	40.81	38.17	0.37%	38,520
Oct 18, 2024	40.39	40.80	40.23	40.66	38.03	1.19%	15,661
Oct 17, 2024	40.08	40.41	40.00	40.18	37.58	0.77%	13,954
Oct 16, 2024	40.00	40.00	39.60	39.88	37.29	0.25%	11,964
Oct 15, 2024	39.65	39.82	39.41	39.78	37.20	0.07%	10,036
Oct 14, 2024	39.76	41.13	39.46	39.75	37.18	0.50%	11,393
Oct 11, 2024	39.38	39.58	39.12	39.56	36.99	1.36%	22,699
Oct 10, 2024	38.80	39.20	38.70	39.03	36.50	0.52%	16,252
Oct 9, 2024	38.43	38.93	38.42	38.82	36.31	0.24%	5,139
Oct 8, 2024	38.97	38.97	38.37	38.73	36.22	0.09%	8,337
Oct 7, 2024	39.00	39.07	38.54	38.70	36.19	-1.38%	12,080
Oct 4, 2024	38.92	39.28	38.80	39.24	36.70	0.68%	12,150
Oct 3, 2024	38.90	39.10	38.72	38.97	36.45	0.18%	8,189
Oct 2, 2024	38.83	39.08	38.70	38.90	36.38	-0.21%	14,182
Oct 1, 2024	38.92	39.24	38.78	38.99	36.46	0.58%	7,948
Sep 30, 2024	38.85	38.99	38.60	38.76	36.25	-0.68%	25,789
Sep 27, 2024	39.49	39.49	38.50	39.03	36.50	-0.82%	21,872