GDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	60.43	61.03	60.00	60.67	60.67	-0.10%	4,069
Jul 16, 2026	61.69	61.69	60.57	60.73	60.73	-2.32%	17,283
Jul 15, 2026	61.87	62.46	61.50	62.17	62.17	0.18%	110,883
Jul 14, 2026	61.97	62.54	61.74	62.06	62.06	1.85%	135,303
Jul 13, 2026	62.49	62.49	60.88	60.93	60.93	-3.15%	102,175
Jul 10, 2026	62.22	62.95	62.17	62.91	62.91	0.10%	52,912
Jul 9, 2026	62.40	63.20	62.40	62.85	62.85	1.36%	163,895
Jul 8, 2026	61.63	62.13	60.75	62.00	62.00	-1.02%	180,519
Jul 7, 2026	63.56	63.56	62.22	62.64	62.64	-1.45%	233,975
Jul 6, 2026	62.69	63.56	62.66	63.56	63.56	2.42%	681,423
Jul 2, 2026	62.21	63.06	61.62	62.06	62.06	0.84%	326,970
Jul 1, 2026	61.73	62.34	61.06	61.54	61.54	0.73%	203,818
Jun 30, 2026	60.45	61.50	60.45	61.10	61.10	0.57%	63,606
Jun 29, 2026	60.98	61.08	60.00	60.75	60.75	0.13%	51,941
Jun 26, 2026	60.68	61.40	60.14	60.67	60.67	1.29%	93,496
Jun 25, 2026	60.33	60.64	59.68	59.90	59.90	0.60%	189,848
Jun 24, 2026	60.11	60.78	59.34	59.54	59.54	-2.89%	205,834
Jun 23, 2026	62.02	62.30	61.31	61.31	61.31	-3.14%	138,890
Jun 22, 2026	62.07	64.36	62.07	63.30	63.30	-1.07%	196,539
Jun 18, 2026	64.43	64.57	63.60	63.99	63.99	0.29%	147,833
Jun 17, 2026	65.80	66.38	63.46	63.80	63.80	-2.95%	112,107
Jun 16, 2026	65.69	66.25	65.69	65.74	65.74	0.11%	165,832
Jun 15, 2026	66.20	66.48	65.67	65.67	65.67	3.30%	186,766
Jun 12, 2026	63.13	64.11	62.60	63.57	63.57	0.67%	143,810
Jun 11, 2026	60.63	63.35	60.33	63.15	63.15	4.38%	252,204
Jun 10, 2026	62.02	62.92	60.50	60.50	60.50	-4.93%	230,966
Jun 9, 2026	65.16	66.00	62.45	63.64	63.64	-2.33%	202,559
Jun 8, 2026	65.11	65.56	64.95	65.16	65.16	0.95%	254,317
Jun 5, 2026	66.88	67.06	64.55	64.55	64.55	-5.84%	177,682
Jun 4, 2026	68.24	68.65	67.98	68.56	68.56	1.33%	182,872
Jun 3, 2026	68.00	68.30	67.50	67.66	67.66	-1.35%	123,804
Jun 2, 2026	68.59	69.15	68.45	68.58	68.58	0.07%	173,580
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