GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.46	34.46	34.19	34.20	34.20	-0.84%	59,942
Feb 20, 2025	34.46	34.57	34.41	34.49	34.49	-0.23%	32,601
Feb 19, 2025	34.53	34.62	34.49	34.57	34.57	0.06%	23,953
Feb 18, 2025	34.89	34.89	34.42	34.55	34.55	0.17%	29,520
Feb 14, 2025	34.52	34.55	34.44	34.49	34.49	-0.06%	22,379
Feb 13, 2025	34.37	34.51	34.28	34.51	34.51	0.76%	29,686
Feb 12, 2025	34.22	34.36	34.12	34.25	34.25	-0.46%	63,479
Feb 11, 2025	34.35	34.43	34.20	34.41	34.41	0.18%	21,850
Feb 10, 2025	34.29	34.40	34.28	34.35	34.35	0.31%	18,991
Feb 7, 2025	34.43	34.43	34.21	34.24	34.24	-0.64%	57,672
Feb 6, 2025	34.41	34.47	34.30	34.46	34.46	0.20%	29,070
Feb 5, 2025	34.30	34.42	34.16	34.39	34.39	0.32%	53,603
Feb 4, 2025	34.19	34.29	34.12	34.28	34.28	0.59%	74,179
Feb 3, 2025	34.02	34.22	33.93	34.08	34.08	-0.61%	75,570
Jan 31, 2025	34.45	34.48	34.19	34.29	34.29	-0.23%	32,531
Jan 30, 2025	34.35	34.40	34.19	34.37	34.37	0.26%	158,452
Jan 29, 2025	34.37	34.37	34.18	34.28	34.28	-0.26%	38,071
Jan 28, 2025	34.26	34.37	34.13	34.37	34.37	0.76%	33,606
Jan 27, 2025	34.15	34.18	34.05	34.11	34.11	-0.87%	42,403
Jan 24, 2025	34.48	34.49	34.33	34.41	34.41	-0.12%	94,516
Jan 23, 2025	34.37	34.45	34.32	34.45	34.45	0.26%	24,566
Jan 22, 2025	34.40	34.40	34.32	34.36	34.36	0.34%	57,386
Jan 21, 2025	34.14	34.30	34.14	34.25	34.25	0.25%	53,832
Jan 17, 2025	34.14	34.17	34.04	34.16	34.16	0.50%	53,343
Jan 16, 2025	34.04	34.04	33.92	33.99	33.99	-0.03%	42,199
Jan 15, 2025	33.94	34.01	33.86	34.00	34.00	1.07%	107,402
Jan 14, 2025	33.72	33.72	33.49	33.64	33.64	0.03%	108,183
Jan 13, 2025	33.46	33.63	33.41	33.63	33.63	0.36%	154,016
Jan 10, 2025	33.76	33.77	33.48	33.51	33.51	-1.06%	234,062
Jan 8, 2025	33.85	33.88	33.69	33.87	33.87	0.25%	122,601
Jan 7, 2025	34.11	34.11	33.74	33.79	33.79	-0.66%	530,371
Jan 6, 2025	34.06	34.13	33.96	34.01	34.01	0.32%	717,899
Jan 3, 2025	33.84	33.95	33.77	33.90	33.90	0.50%	336,398
Jan 2, 2025	33.84	33.84	33.55	33.73	33.73	0.01%	370,486
Dec 31, 2024	33.87	33.87	33.69	33.73	33.73	-0.78%	138,152
Dec 30, 2024	33.82	34.00	33.60	33.99	33.99	0.10%	227,521
Dec 27, 2024	34.06	34.06	33.81	33.96	33.96	-0.37%	108,602
Dec 26, 2024	34.08	34.18	34.03	34.08	34.08	0.03%	472,436
Dec 24, 2024	33.92	34.10	33.91	34.07	34.07	0.32%	336,827
Dec 23, 2024	33.85	33.97	33.68	33.96	33.96	0.32%	702,734
Dec 20, 2024	33.84	33.86	33.74	33.85	33.85	0.24%	1,781,702
Dec 19, 2024	33.82	33.84	33.72	33.77	33.77	0.09%	5,350,508
Dec 18, 2024	33.82	33.83	33.70	33.74	33.74	-0.16%	52,577
Dec 17, 2024	33.85	33.85	33.76	33.80	33.80	-0.10%	41,428
Dec 16, 2024	33.80	33.83	33.71	33.83	33.83	0.19%	59,493
Dec 13, 2024	33.86	33.86	33.71	33.77	33.77	-0.01%	21,910
Dec 12, 2024	33.78	33.81	33.70	33.77	33.77	0.24%	62,951
Dec 11, 2024	33.76	33.81	33.69	33.69	33.69	-0.12%	20,592
Dec 10, 2024	33.80	33.80	33.68	33.73	33.73	-0.15%	8,989
Dec 9, 2024	33.76	33.78	33.68	33.78	33.78	0.18%	12,316
Dec 6, 2024	33.79	33.79	33.67	33.72	33.72	0.01%	18,754
Dec 5, 2024	33.73	33.77	33.67	33.72	33.72	0.10%	8,855
Dec 4, 2024	33.74	33.75	33.67	33.68	33.68	-0.23%	27,900
Dec 3, 2024	33.75	33.76	33.65	33.76	33.76	0.03%	14,126
Dec 2, 2024	33.75	33.75	33.67	33.75	33.75	0.19%	9,007
Nov 29, 2024	33.70	33.70	33.69	33.69	33.69	0.01%	322
Nov 27, 2024	33.78	33.78	33.63	33.68	33.68	0.03%	5,018
Nov 26, 2024	33.75	33.75	33.62	33.67	33.67	0.01%	4,612
Nov 25, 2024	33.74	33.74	33.62	33.67	33.67	0.13%	4,314
Nov 22, 2024	33.68	33.69	33.60	33.62	33.62	-0.03%	8,952
Nov 21, 2024	33.69	33.69	33.56	33.63	33.63	0.09%	5,152
Nov 20, 2024	33.65	33.65	33.55	33.60	33.60	-0.06%	11,005
Nov 19, 2024	33.57	33.66	33.57	33.62	33.62	0.03%	7,319
Nov 18, 2024	33.57	33.65	33.54	33.61	33.61	0.06%	6,416
Nov 15, 2024	33.58	33.63	33.54	33.59	33.59	-0.03%	5,654
Nov 14, 2024	33.58	33.65	33.55	33.60	33.60	0.03%	22,124
Nov 13, 2024	33.55	33.60	33.55	33.59	33.59	0.06%	10,269
Nov 12, 2024	33.61	33.64	33.54	33.57	33.57	-0.08%	2,900
Nov 11, 2024	33.65	33.66	33.53	33.60	33.60	0.03%	11,043
Nov 8, 2024	33.54	33.65	33.53	33.59	33.59	0.16%	105,777
Nov 7, 2024	33.53	33.55	33.51	33.53	33.53	-0.04%	8,917
Nov 6, 2024	33.45	33.61	33.45	33.55	33.55	0.39%	8,700
Nov 5, 2024	33.36	33.44	33.35	33.42	33.42	0.13%	11,225
Nov 4, 2024	33.36	33.41	33.32	33.37	33.37	0.05%	102,891
Nov 1, 2024	33.38	33.38	33.31	33.35	33.35	0.11%	23,226
Oct 31, 2024	33.46	33.46	33.28	33.32	33.32	-0.27%	9,391
Oct 30, 2024	33.37	33.46	33.37	33.41	33.41	-0.03%	23,882
Oct 29, 2024	33.35	33.47	33.35	33.42	33.42	0.10%	152,108
Oct 28, 2024	33.49	33.49	33.36	33.38	33.38	0.07%	27,362
Oct 25, 2024	33.48	33.50	33.36	33.36	33.36	-0.03%	772
Oct 24, 2024	33.42	33.42	33.36	33.37	33.37	-0.13%	1,278
Oct 23, 2024	33.39	33.42	33.31	33.41	33.41	0.03%	19,584
Oct 22, 2024	33.32	33.41	33.32	33.40	33.40	0.05%	13,444
Oct 21, 2024	33.36	33.38	33.35	33.38	33.38	-	44,474
Oct 18, 2024	33.35	33.42	33.33	33.39	33.39	0.10%	7,322
Oct 17, 2024	33.37	33.37	33.32	33.35	33.35	0.04%	1,292
Oct 16, 2024	33.26	33.35	33.26	33.34	33.34	0.09%	7,020
Oct 15, 2024	33.32	33.32	33.28	33.31	33.31	-0.08%	7,733
Oct 14, 2024	33.32	33.37	33.28	33.33	33.33	0.11%	3,450
Oct 11, 2024	33.24	33.31	33.24	33.29	33.29	0.13%	2,219
Oct 10, 2024	33.19	33.27	33.19	33.25	33.25	0.02%	12,129
Oct 9, 2024	33.18	33.27	33.18	33.25	33.25	0.12%	6,464
Oct 8, 2024	33.15	33.22	33.15	33.21	33.21	0.32%	1,834
Oct 7, 2024	33.15	33.19	33.10	33.10	33.10	-0.32%	12,528
Oct 4, 2024	33.18	33.21	33.14	33.21	33.21	0.25%	5,756
Oct 3, 2024	33.11	33.13	33.06	33.12	33.12	-0.07%	13,267
Oct 2, 2024	33.15	33.17	33.09	33.15	33.15	0.03%	3,942
Oct 1, 2024	33.27	33.27	33.08	33.14	33.14	-0.20%	11,062
Sep 30, 2024	33.13	33.20	33.12	33.20	33.20	0.09%	1,602
Sep 27, 2024	33.21	33.21	33.16	33.17	33.17	-0.03%	7,650