GDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	39.37	39.61	39.21	39.35	36.80	0.40%	18,802
Sep 25, 2024	39.31	39.31	39.01	39.20	36.65	0.66%	34,661
Sep 24, 2024	38.64	39.09	38.21	38.94	36.42	0.57%	39,320
Sep 23, 2024	38.67	38.81	38.42	38.72	36.21	0.73%	21,456
Sep 20, 2024	38.30	39.62	38.07	38.44	35.95	1.14%	23,769
Sep 19, 2024	37.60	38.22	37.60	38.01	35.54	2.71%	7,779
Sep 18, 2024	37.63	37.99	37.00	37.00	34.60	-0.77%	7,446
Sep 17, 2024	37.50	37.70	37.16	37.29	34.87	-0.87%	6,538
Sep 16, 2024	37.64	37.69	37.23	37.62	35.18	0.49%	15,829
Sep 13, 2024	37.06	37.67	37.06	37.43	35.01	1.51%	17,079
Sep 12, 2024	36.69	37.20	36.51	36.88	34.49	1.89%	10,630
Sep 11, 2024	35.46	36.19	35.27	36.19	33.84	1.00%	11,146
Sep 10, 2024	35.73	35.83	35.41	35.83	33.51	1.01%	35,425
Sep 9, 2024	35.65	35.67	35.29	35.47	33.17	0.91%	6,488
Sep 6, 2024	35.74	35.74	34.87	35.15	32.87	-1.98%	4,729
Sep 5, 2024	36.08	36.21	35.62	35.86	33.53	0.41%	6,472
Sep 4, 2024	35.87	36.08	35.59	35.71	33.40	-0.29%	40,784
Sep 3, 2024	36.53	36.53	35.73	35.82	33.49	-2.59%	14,392
Aug 30, 2024	36.87	36.87	36.59	36.77	34.38	0.11%	2,239
Aug 29, 2024	36.78	37.03	36.62	36.73	34.35	0.64%	7,824
Aug 28, 2024	36.84	36.86	36.27	36.50	34.13	-2.34%	15,527
Aug 27, 2024	36.85	37.75	36.76	37.37	34.95	1.30%	11,574
Aug 26, 2024	37.69	37.69	36.73	36.89	34.50	0.08%	4,510
Aug 23, 2024	36.43	36.86	36.37	36.86	34.47	2.55%	7,805
Aug 22, 2024	36.68	36.68	35.84	35.94	33.61	-2.81%	15,176
Aug 21, 2024	36.53	37.45	36.42	36.98	34.58	0.93%	12,246
Aug 20, 2024	36.66	36.89	36.64	36.64	34.27	0.05%	30,061
Aug 19, 2024	36.26	37.27	35.99	36.62	34.25	1.04%	10,591
Aug 16, 2024	35.69	36.42	35.69	36.24	33.90	2.19%	9,505
Aug 15, 2024	35.14	35.50	35.13	35.47	33.17	1.59%	3,205
Aug 14, 2024	34.90	35.15	34.74	34.91	32.65	0.07%	6,640
Aug 13, 2024	34.85	35.24	34.85	34.89	32.63	0.66%	7,747
Aug 12, 2024	34.26	34.88	34.26	34.66	32.41	1.63%	7,779
Aug 9, 2024	34.04	34.13	33.83	34.11	31.90	0.59%	4,157
Aug 8, 2024	33.54	34.48	33.43	33.91	31.71	2.84%	6,197
Aug 7, 2024	33.39	34.43	32.97	32.97	30.83	-0.73%	53,518
Aug 6, 2024	32.88	33.56	32.88	33.21	31.06	0.47%	8,158