GDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	70.53	70.53	70.08	70.40	70.40	1.29%	5,442
May 7, 2026	69.63	70.68	69.50	69.50	69.50	-0.19%	22,167
May 6, 2026	68.60	69.76	68.60	69.63	69.63	3.68%	11,012
May 5, 2026	66.93	67.33	66.93	67.16	67.16	1.13%	6,959
May 4, 2026	67.74	67.74	65.80	66.41	66.41	-1.96%	5,365
May 1, 2026	67.60	68.37	66.98	67.74	67.74	0.21%	10,145
Apr 30, 2026	67.11	67.60	66.69	67.60	67.60	2.77%	8,194
Apr 29, 2026	65.93	66.12	65.24	65.78	65.78	-1.38%	11,860
Apr 28, 2026	66.50	66.87	66.00	66.70	66.70	-1.91%	11,620
Apr 27, 2026	68.12	68.48	67.64	68.00	68.00	-0.18%	11,821
Apr 24, 2026	67.53	68.50	67.53	68.12	68.12	0.74%	5,661
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
Mar 20, 2026	63.21	63.24	60.01	60.49	60.49	-4.06%	183,617
Mar 19, 2026	62.42	63.61	61.45	63.05	63.05	-4.11%	271,280
Mar 18, 2026	66.91	67.18	65.52	65.75	65.75	-3.66%	100,369
Mar 17, 2026	68.07	68.96	67.96	68.25	68.25	-0.55%	97,882
Mar 16, 2026	68.31	68.78	67.76	68.63	68.63	0.97%	105,744
Mar 13, 2026	70.10	70.10	67.63	67.97	67.97	-1.72%	132,184
Mar 12, 2026	70.71	70.71	69.01	69.16	69.16	-3.21%	95,194
Mar 11, 2026	71.43	71.58	70.41	71.45	71.45	0.21%	69,521
Mar 10, 2026	71.84	72.57	71.13	71.30	71.30	1.62%	93,433
Mar 9, 2026	69.49	70.87	68.56	70.16	70.16	-0.07%	154,502
Mar 6, 2026	69.69	71.19	69.50	70.21	70.21	0.21%	76,662
Mar 5, 2026	71.28	71.28	69.66	70.06	70.06	-2.22%	119,792
Mar 4, 2026	71.37	71.88	71.01	71.65	71.65	1.93%	164,015
Mar 3, 2026	70.71	71.40	68.57	70.29	70.29	-5.40%	163,942
Mar 2, 2026	73.55	74.30	72.89	74.30	74.30	2.12%	100,310
Feb 27, 2026	72.77	73.00	72.10	72.76	72.76	0.75%	82,960