GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	33.21	33.21	33.17	33.19	33.19	-0.11%	9,127
Sep 25, 2024	33.14	33.23	33.11	33.22	33.22	0.17%	675,082
Sep 24, 2024	33.17	33.23	33.12	33.16	33.16	-	262,838
Sep 23, 2024	33.11	33.20	33.10	33.16	33.16	0.07%	8,106
Sep 20, 2024	33.10	33.16	33.08	33.14	33.14	0.03%	8,296
Sep 19, 2024	33.13	33.13	33.08	33.13	33.13	0.34%	4,318
Sep 18, 2024	32.99	33.03	32.93	33.02	33.02	0.08%	7,982
Sep 17, 2024	33.01	33.08	32.96	32.99	32.99	-0.09%	15,872
Sep 16, 2024	32.97	33.02	32.97	33.02	33.02	0.04%	6,389
Sep 13, 2024	32.93	33.01	32.93	33.01	33.01	0.22%	482
Sep 12, 2024	32.88	32.94	32.86	32.94	32.94	0.20%	1,480
Sep 11, 2024	32.71	32.87	32.60	32.87	32.87	0.25%	4,227
Sep 10, 2024	32.82	32.82	32.67	32.79	32.79	0.20%	2,305
Sep 9, 2024	32.71	32.74	32.70	32.72	32.72	0.40%	2,694
Sep 6, 2024	32.70	32.70	32.55	32.59	32.59	-0.51%	5,087
Sep 5, 2024	32.71	32.76	32.70	32.76	32.76	-0.02%	16,793
Sep 4, 2024	32.78	32.78	32.72	32.77	32.77	0.17%	22,684
Sep 3, 2024	32.89	32.89	32.71	32.71	32.71	-0.76%	1,497
Aug 30, 2024	33.03	33.03	32.90	32.96	32.96	0.20%	2,868
Aug 29, 2024	32.88	32.94	32.86	32.89	32.89	0.04%	3,388
Aug 28, 2024	33.00	33.00	32.81	32.88	32.88	-0.13%	11,182
Aug 27, 2024	32.90	32.97	32.88	32.93	32.93	0.09%	4,879
Aug 26, 2024	32.90	32.95	32.87	32.90	32.90	-0.02%	1,996
Aug 23, 2024	32.82	32.90	32.82	32.90	32.90	0.33%	9,226
Aug 22, 2024	32.82	32.86	32.75	32.79	32.79	-0.19%	18,692
Aug 21, 2024	32.84	32.86	32.80	32.86	32.86	0.14%	18,322
Aug 20, 2024	32.93	32.93	32.81	32.81	32.81	-0.15%	9,284
Aug 19, 2024	32.81	32.86	32.79	32.86	32.86	0.12%	6,263
Aug 16, 2024	32.75	32.83	32.73	32.82	32.82	0.24%	33,275
Aug 15, 2024	32.69	32.75	32.69	32.74	32.74	0.31%	5,868
Aug 14, 2024	32.54	32.64	32.54	32.64	32.64	0.27%	3,087
Aug 13, 2024	32.46	32.58	32.46	32.55	32.55	0.53%	68,640
Aug 12, 2024	32.35	32.40	32.33	32.38	32.38	0.15%	6,257
Aug 9, 2024	32.20	32.33	32.20	32.33	32.33	0.34%	5,679
Aug 8, 2024	32.22	32.24	32.15	32.22	32.22	0.97%	5,133
Aug 7, 2024	32.26	32.26	31.91	31.91	31.91	-0.45%	41,701
Aug 6, 2024	31.82	32.18	31.82	32.06	32.06	1.18%	78,213
Aug 5, 2024	31.28	31.88	31.24	31.68	31.68	-1.86%	199,782