GDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	68.59	69.00	68.52	68.90	-	0.53%	63,735
Jun 1, 2026	68.23	68.95	68.00	68.54	68.54	-1.39%	292,570
May 29, 2026	68.76	70.00	68.76	69.50	69.50	1.31%	77,119
May 28, 2026	67.02	68.91	67.00	68.60	68.60	1.73%	108,663
May 27, 2026	66.65	67.71	66.65	67.43	67.43	-1.10%	76,780
May 26, 2026	68.25	68.74	67.79	68.18	68.18	0.04%	189,358
May 22, 2026	68.27	68.50	67.66	68.15	68.15	-0.26%	161,285
May 21, 2026	67.44	68.57	67.19	68.33	68.33	-0.22%	113,851
May 20, 2026	67.32	68.48	66.77	68.48	68.48	2.13%	95,608
May 19, 2026	67.27	67.33	66.37	67.05	67.05	-1.51%	144,407
May 18, 2026	68.11	68.76	67.36	68.08	68.08	0.23%	199,734
May 15, 2026	68.66	68.73	67.63	67.92	67.92	-3.01%	193,448
May 14, 2026	70.25	70.72	70.03	70.03	70.03	0.04%	109,591
May 13, 2026	70.13	70.55	69.44	70.00	70.00	-	162,134
May 12, 2026	70.00	70.25	68.81	70.00	70.00	-0.55%	127,677
May 11, 2026	70.05	70.70	70.05	70.39	70.39	-0.01%	127,241
May 8, 2026	70.53	70.68	69.89	70.40	70.40	1.29%	93,038
May 7, 2026	69.98	70.79	69.26	69.50	69.50	-0.19%	117,046
May 6, 2026	68.72	69.83	68.63	69.63	69.63	3.68%	169,614
May 5, 2026	66.93	67.34	66.93	67.16	67.16	1.13%	236,466
May 4, 2026	66.93	67.43	65.69	66.41	66.41	-1.96%	120,969
May 1, 2026	67.26	68.32	66.99	67.74	67.74	0.21%	278,576
Apr 30, 2026	67.11	67.79	66.50	67.60	67.60	2.77%	154,697
Apr 29, 2026	65.93	65.99	65.24	65.78	65.78	-1.38%	124,543
Apr 28, 2026	66.87	66.87	65.88	66.70	66.70	-1.91%	196,520
Apr 27, 2026	68.48	68.48	67.60	68.00	68.00	-0.18%	168,713
Apr 24, 2026	67.53	68.58	67.51	68.12	68.12	0.74%	101,781
Apr 23, 2026	68.05	68.51	66.73	67.62	67.62	-1.15%	102,776
Apr 22, 2026	68.19	68.61	68.00	68.41	68.41	1.46%	127,862
Apr 21, 2026	68.61	69.15	66.90	67.42	67.42	-2.36%	167,739
Apr 20, 2026	69.36	69.55	68.68	69.05	69.05	-1.09%	261,859
Apr 17, 2026	69.05	70.27	69.05	69.81	69.81	2.35%	174,596
Apr 16, 2026	68.56	68.77	67.95	68.21	68.21	0.09%	140,982
Apr 15, 2026	67.96	68.64	67.96	68.15	68.15	-0.84%	178,521
Apr 14, 2026	67.09	68.73	67.09	68.73	68.73	3.38%	152,098
Apr 13, 2026	65.36	66.48	65.36	66.48	66.48	0.94%	165,689
Apr 10, 2026	66.19	66.83	65.84	65.86	65.86	-0.50%	137,192
Apr 9, 2026	65.41	66.75	65.34	66.19	66.19	0.64%	116,415
Apr 8, 2026	67.00	67.00	64.93	65.77	65.77	3.53%	140,045
Apr 7, 2026	62.76	63.65	62.04	63.53	63.53	0.43%	126,486
Apr 6, 2026	63.00	63.59	62.85	63.26	63.26	0.21%	78,020
Apr 2, 2026	61.60	63.62	61.25	63.13	63.13	-1.24%	180,937
Apr 1, 2026	63.24	64.82	63.24	63.92	63.92	1.62%	125,549
Mar 31, 2026	60.33	62.93	60.33	62.90	62.90	5.90%	95,486
Mar 30, 2026	61.01	61.03	58.82	59.40	59.40	0.24%	112,079
Mar 27, 2026	58.67	60.50	58.61	59.25	59.25	0.59%	116,265
Mar 26, 2026	60.52	60.70	58.40	58.90	58.90	-4.23%	86,291
Mar 25, 2026	61.95	62.39	60.85	61.50	61.50	3.36%	122,578
Mar 24, 2026	59.51	60.33	58.90	59.50	59.50	-1.13%	143,296
Mar 23, 2026	59.91	61.99	59.16	60.18	60.18	-0.51%	227,539