GDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	64.09	64.57	63.73	64.44	64.44	1.69%	186,558
Oct 14, 2026	63.83	63.87	62.94	63.37	63.37	-2.42%	170,880
Oct 13, 2026	64.96	65.21	64.53	64.94	64.94	0.36%	147,241
Oct 12, 2026	64.77	65.01	64.71	64.71	64.71	-0.63%	2,906
Oct 9, 2026	64.83	65.34	64.83	65.12	65.12	1.75%	3,159
Oct 8, 2026	64.00	64.31	63.61	64.00	64.00	0.38%	14,380
Oct 7, 2026	63.80	64.31	63.56	63.76	63.76	-2.10%	151,450
Oct 6, 2026	64.57	65.28	64.57	65.13	65.13	1.16%	137,672
Oct 5, 2026	63.77	64.38	63.77	64.38	64.38	0.44%	6,234
Oct 2, 2026	64.45	64.80	63.59	64.10	64.10	0.41%	49,029
Oct 1, 2026	63.80	64.26	63.16	63.84	63.84	0.17%	59,072
Sep 30, 2026	64.17	64.57	63.62	63.73	63.73	-0.42%	130,293
Sep 29, 2026	63.68	64.13	63.39	64.00	64.00	0.96%	89,990
Sep 28, 2026	63.63	64.06	63.09	63.39	63.39	-4.19%	116,079
Sep 25, 2026	65.67	66.29	65.38	66.17	66.17	0.85%	44,082
Sep 24, 2026	65.71	65.92	65.00	65.61	65.61	-0.12%	92,359
Sep 23, 2026	66.83	66.83	65.68	65.69	65.69	-2.68%	81,143
Sep 22, 2026	67.27	67.66	66.75	67.50	67.50	0.34%	148,440
Sep 21, 2026	67.09	67.52	66.59	67.27	67.27	0.73%	149,002
Sep 18, 2026	66.73	67.07	66.01	66.78	66.78	0.77%	115,341
Sep 17, 2026	66.41	66.99	66.05	66.27	66.27	2.40%	84,968
Sep 16, 2026	65.93	66.37	63.96	64.72	64.72	-0.79%	169,291
Sep 15, 2026	65.39	65.46	64.79	65.24	65.24	-0.34%	140,940
Sep 14, 2026	65.00	66.05	64.78	65.46	65.46	-1.49%	99,906
Sep 11, 2026	66.83	67.23	66.31	66.45	66.45	1.40%	140,953
Sep 10, 2026	66.31	66.42	65.43	65.53	65.53	-2.26%	108,804
Sep 9, 2026	67.73	67.73	66.59	67.05	67.05	0.40%	175,185
Sep 8, 2026	67.68	67.70	66.78	66.78	66.78	-2.08%	116,047
Sep 4, 2026	67.98	68.42	67.85	68.20	68.20	-1.03%	76,194
Sep 3, 2026	68.86	69.37	68.51	68.91	68.91	2.74%	78,748
Sep 2, 2026	66.25	67.20	66.25	67.07	67.07	1.36%	127,918
Sep 1, 2026	66.06	66.89	65.79	66.17	66.17	-2.71%	123,422
Aug 31, 2026	68.00	68.24	67.51	68.01	68.01	-0.63%	66,538
Aug 28, 2026	70.50	71.00	68.10	68.44	68.44	-2.77%	70,631
Aug 27, 2026	69.89	70.92	69.88	70.39	70.39	0.24%	133,939
Aug 26, 2026	70.41	70.81	69.88	70.22	70.22	-1.51%	101,498
Aug 25, 2026	70.48	71.30	70.24	71.30	71.30	0.68%	92,022
Aug 24, 2026	70.80	71.24	70.25	70.82	70.82	0.34%	84,092
Aug 21, 2026	69.69	70.75	69.65	70.58	70.58	2.14%	78,754
Aug 20, 2026	68.51	69.35	68.39	69.10	69.10	-0.03%	65,803
Aug 19, 2026	68.42	69.40	68.40	69.12	69.12	3.44%	41,002
Aug 18, 2026	67.67	67.81	66.77	66.82	66.82	-1.74%	50,865
Aug 17, 2026	67.75	68.50	67.75	68.00	68.00	0.07%	53,900
Aug 14, 2026	67.49	68.49	67.49	67.95	67.95	0.46%	79,290
Aug 13, 2026	67.99	68.11	67.36	67.64	67.64	-0.49%	56,127
Aug 12, 2026	68.53	68.53	67.95	67.97	67.97	0.98%	80,955
Aug 11, 2026	68.27	68.27	67.21	67.31	67.31	-1.00%	83,425
Aug 10, 2026	67.18	68.00	66.79	67.99	67.99	0.98%	95,049
Aug 7, 2026	66.96	67.49	66.81	67.33	67.33	2.51%	84,781
Aug 6, 2026	65.88	66.10	65.29	65.68	65.68	0.43%	57,350