GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.68	39.70	39.43	39.48	39.48	-0.86%	8,090
Jun 4, 2026	39.75	39.84	39.75	39.82	39.82	0.14%	2,638
Jun 3, 2026	39.74	39.77	39.74	39.77	39.77	-0.16%	3,968
Jun 2, 2026	39.79	39.84	39.78	39.83	39.83	0.05%	5,532
Jun 1, 2026	39.75	39.83	39.75	39.81	39.81	0.05%	3,216
May 29, 2026	39.70	39.79	39.70	39.79	39.79	0.20%	4,435
May 28, 2026	39.65	39.73	39.63	39.71	39.71	0.15%	14,252
May 27, 2026	39.70	39.70	39.62	39.65	39.65	0.01%	15,316
May 26, 2026	39.72	39.72	39.61	39.65	39.65	0.25%	8,015
May 22, 2026	39.65	39.65	39.55	39.55	39.54	0.14%	8,952
May 21, 2026	39.38	39.49	39.38	39.49	39.49	0.13%	4,050
May 20, 2026	39.45	39.46	39.36	39.44	39.44	0.31%	11,536
May 19, 2026	39.39	39.40	39.29	39.32	39.32	-0.15%	24,045
May 18, 2026	39.38	39.40	39.32	39.38	39.38	-	14,696
May 15, 2026	39.34	39.44	39.34	39.38	39.38	-0.33%	24,335
May 14, 2026	39.52	39.54	39.43	39.51	39.51	0.22%	7,101
May 13, 2026	39.35	39.43	39.35	39.43	39.43	0.15%	30,264
May 12, 2026	39.32	39.38	39.24	39.37	39.37	0.04%	7,256
May 11, 2026	39.45	39.45	39.35	39.35	39.35	-0.06%	13,324
May 8, 2026	39.30	39.43	39.30	39.38	39.37	0.27%	9,573
May 7, 2026	39.33	39.36	39.25	39.27	39.27	-0.12%	7,322
May 6, 2026	39.26	39.32	39.24	39.32	39.32	0.47%	6,073
May 5, 2026	39.14	39.15	39.11	39.13	39.13	0.31%	3,692
May 4, 2026	38.98	39.13	38.95	39.01	39.01	-0.16%	16,699
May 1, 2026	39.13	39.15	39.07	39.07	39.07	0.19%	11,800
Apr 30, 2026	38.93	39.00	38.87	39.00	39.00	0.33%	8,496
Apr 29, 2026	38.86	38.87	38.76	38.87	38.87	0.03%	3,356
Apr 28, 2026	38.83	38.86	38.77	38.86	38.86	-0.14%	3,876
Apr 27, 2026	38.92	38.93	38.82	38.92	38.92	-0.01%	24,087
Apr 24, 2026	38.86	38.93	38.84	38.92	38.92	0.36%	18,057
Apr 23, 2026	38.79	38.83	38.64	38.78	38.78	-0.15%	8,944
Apr 22, 2026	38.81	38.84	38.74	38.84	38.84	0.47%	37,191
Apr 21, 2026	38.84	38.84	38.62	38.66	38.66	-0.28%	18,918
Apr 20, 2026	38.80	38.80	38.68	38.77	38.77	-0.10%	21,780
Apr 17, 2026	38.74	38.82	38.70	38.81	38.81	0.67%	14,704
Apr 16, 2026	38.60	38.60	38.50	38.55	38.55	0.04%	34,833
Apr 15, 2026	38.42	38.54	38.41	38.54	38.54	0.33%	416,217
Apr 14, 2026	38.22	38.42	38.22	38.41	38.41	0.55%	28,563
Apr 13, 2026	37.90	38.20	37.89	38.20	38.20	0.51%	10,435
Apr 10, 2026	38.08	38.10	37.96	38.01	38.00	0.01%	14,728
Apr 9, 2026	37.81	38.06	37.81	38.00	38.00	0.35%	26,322
Apr 8, 2026	38.00	38.00	37.78	37.87	37.87	1.42%	18,699
Apr 7, 2026	37.14	37.34	37.09	37.34	37.34	-0.16%	7,311
Apr 6, 2026	37.21	37.40	37.21	37.40	37.40	0.24%	22,562
Apr 2, 2026	36.86	37.31	36.76	37.31	37.31	0.22%	9,750
Apr 1, 2026	37.19	37.30	37.17	37.23	37.23	0.56%	7,657
Mar 31, 2026	36.65	37.12	36.65	37.02	37.02	1.68%	21,645
Mar 30, 2026	36.65	36.67	36.36	36.41	36.41	-0.36%	10,567
Mar 27, 2026	36.79	36.79	36.49	36.54	36.54	-0.76%	23,756
Mar 26, 2026	37.06	37.16	36.81	36.82	36.82	-1.00%	13,656