GDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	63.90	63.93	61.50	63.05	63.05	-4.11%	18,476
Mar 18, 2026	68.25	68.25	65.51	65.75	65.75	-3.66%	10,467
Mar 17, 2026	68.63	69.02	67.96	68.25	68.25	-0.55%	11,612
Mar 16, 2026	68.06	68.77	67.73	68.63	68.63	0.97%	13,171
Mar 13, 2026	70.10	70.10	67.69	67.97	67.97	-1.72%	8,073
Mar 12, 2026	70.99	70.99	69.02	69.16	69.16	-3.21%	7,204
Mar 11, 2026	71.43	71.60	70.60	71.45	71.45	0.21%	3,314
Mar 10, 2026	71.94	72.34	71.11	71.30	71.30	1.62%	7,154
Mar 9, 2026	70.21	70.64	68.60	70.16	70.16	-0.07%	15,424
Mar 6, 2026	70.00	70.90	69.52	70.21	70.21	0.21%	5,556
Mar 5, 2026	71.50	71.50	69.65	70.06	70.06	-2.22%	29,181
Mar 4, 2026	71.75	71.80	71.15	71.65	71.65	1.93%	9,688
Mar 3, 2026	70.50	71.97	68.68	70.29	70.29	-5.40%	15,291
Mar 2, 2026	73.88	74.30	72.89	74.30	74.30	2.12%	7,126
Feb 27, 2026	72.77	73.08	72.19	72.76	72.76	0.75%	9,723
Feb 26, 2026	72.59	72.60	71.30	72.22	72.22	-0.54%	10,543
Feb 25, 2026	71.97	73.00	71.97	72.61	72.61	0.64%	4,839
Feb 24, 2026	72.00	72.15	70.76	72.15	72.15	-0.65%	7,061
Feb 23, 2026	71.72	72.62	71.53	72.62	72.62	2.20%	15,897
Feb 20, 2026	69.90	71.29	69.70	71.06	71.06	1.75%	8,969
Feb 19, 2026	69.50	69.97	69.40	69.84	69.84	0.59%	2,206
Feb 18, 2026	68.96	70.25	68.88	69.43	69.43	1.64%	15,786
Feb 17, 2026	68.50	68.53	67.20	68.31	68.31	-2.41%	10,272
Feb 13, 2026	69.73	70.43	69.00	70.00	70.00	1.91%	6,119
Feb 12, 2026	71.10	71.41	68.29	68.69	68.69	-4.16%	8,033
Feb 11, 2026	71.27	71.83	70.76	71.67	71.67	0.72%	16,953
Feb 10, 2026	71.90	71.99	70.48	71.16	71.16	-1.17%	6,468
Feb 9, 2026	70.22	72.00	70.22	72.00	72.00	2.90%	8,989
Feb 6, 2026	68.30	69.97	68.17	69.97	69.97	4.75%	12,729
Feb 5, 2026	68.50	69.05	66.55	66.80	66.80	-3.26%	9,222
Feb 4, 2026	71.12	71.26	68.10	69.05	69.05	-0.70%	11,177
Feb 3, 2026	70.06	71.00	68.23	69.54	69.54	4.70%	73,253
Feb 2, 2026	66.65	67.85	65.52	66.42	66.42	-3.53%	63,880
Jan 30, 2026	71.06	72.00	66.12	68.85	68.85	-9.10%	15,062
Jan 29, 2026	78.89	78.89	71.62	75.74	75.74	-0.55%	31,161
Jan 28, 2026	74.81	76.19	74.13	76.16	76.16	3.55%	198,117
Jan 27, 2026	71.48	73.56	71.48	73.55	73.55	3.23%	10,376
Jan 26, 2026	71.28	72.12	70.99	71.25	71.25	1.11%	15,892
Jan 23, 2026	69.70	70.47	69.69	70.47	70.47	1.10%	6,192
Jan 22, 2026	68.36	69.71	68.07	69.70	69.70	2.45%	16,806
Jan 21, 2026	67.31	68.30	67.23	68.03	68.03	2.66%	8,395
Jan 20, 2026	66.38	66.90	66.23	66.27	66.27	0.87%	7,804
Jan 16, 2026	66.02	66.08	64.86	65.70	65.70	-0.58%	13,670
Jan 15, 2026	66.06	66.25	65.54	66.08	66.08	0.03%	10,789
Jan 14, 2026	66.38	66.49	65.30	66.06	66.06	0.24%	3,534
Jan 13, 2026	66.08	66.69	65.40	65.90	65.90	-0.27%	9,246
Jan 12, 2026	65.88	66.38	65.50	66.08	66.08	1.76%	16,765
Jan 9, 2026	64.69	64.94	64.17	64.94	64.94	1.31%	11,023
Jan 8, 2026	63.50	64.10	63.21	64.10	64.10	0.48%	4,998
Jan 7, 2026	63.91	64.27	63.60	63.80	63.80	-1.44%	10,557