GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.72	40.72	40.61	40.70	40.70	0.10%	12,288
Sep 17, 2026	40.72	40.72	40.62	40.66	40.66	0.54%	48,588
Sep 16, 2026	40.60	40.61	40.40	40.44	40.44	-0.25%	3,126
Sep 15, 2026	40.75	40.75	40.51	40.54	40.54	-0.17%	2,643
Sep 14, 2026	40.58	40.63	40.56	40.61	40.61	-0.17%	11,768
Sep 11, 2026	40.70	40.71	40.64	40.68	40.68	0.42%	9,150
Sep 10, 2026	40.56	40.56	40.47	40.51	40.51	-0.17%	10,824
Sep 9, 2026	40.59	40.65	40.58	40.58	40.58	-0.15%	6,126
Sep 8, 2026	40.71	40.71	40.64	40.64	40.64	-0.15%	45,765
Sep 4, 2026	40.92	40.92	40.70	40.70	40.70	-0.10%	49,033
Sep 3, 2026	40.81	40.81	40.68	40.74	40.74	0.25%	22,513
Sep 2, 2026	40.48	40.64	40.48	40.64	40.64	0.26%	15,643
Sep 1, 2026	40.56	40.59	40.49	40.54	40.54	-0.23%	6,463
Aug 31, 2026	40.59	40.65	40.59	40.63	40.63	-0.11%	9,295
Aug 28, 2026	40.69	40.73	40.63	40.67	40.67	0.05%	4,353
Aug 27, 2026	40.49	40.68	40.49	40.66	40.66	0.23%	6,196
Aug 26, 2026	40.60	40.62	40.52	40.56	40.56	0.02%	14,581
Aug 25, 2026	40.49	40.60	40.49	40.55	40.55	0.07%	20,973
Aug 24, 2026	40.51	40.55	40.48	40.52	40.52	-	7,988
Aug 21, 2026	40.58	40.58	40.50	40.52	40.52	0.15%	331,026
Aug 20, 2026	40.52	40.54	40.46	40.46	40.46	-0.23%	3,634
Aug 19, 2026	40.53	40.58	40.51	40.55	40.55	0.12%	17,691
Aug 18, 2026	40.50	40.51	40.50	40.50	40.50	-0.18%	2,422
Aug 17, 2026	40.68	40.68	40.56	40.57	40.57	-0.09%	14,614
Aug 14, 2026	40.67	40.67	40.59	40.61	40.61	0.02%	12,712
Aug 13, 2026	40.71	40.71	40.57	40.60	40.60	0.17%	3,175
Aug 12, 2026	40.70	40.70	40.52	40.53	40.53	0.12%	4,926
Aug 11, 2026	40.49	40.52	40.46	40.48	40.48	-0.05%	17,287
Aug 10, 2026	40.54	40.54	40.49	40.50	40.50	-0.01%	10,496
Aug 7, 2026	40.49	40.51	40.49	40.51	40.51	0.16%	8,475
Aug 6, 2026	40.45	40.49	40.43	40.44	40.44	-0.07%	8,032
Aug 5, 2026	40.53	40.53	40.45	40.47	40.47	0.06%	16,137
Aug 4, 2026	40.40	40.46	40.40	40.44	40.44	0.43%	113,240
Aug 3, 2026	40.20	40.31	40.11	40.27	40.27	0.32%	19,836
Jul 31, 2026	40.07	40.15	39.92	40.14	40.14	0.46%	16,428
Jul 30, 2026	39.83	39.96	39.83	39.96	39.96	0.69%	8,162
Jul 29, 2026	39.86	39.93	39.66	39.68	39.68	-0.58%	17,947
Jul 28, 2026	39.97	39.97	39.81	39.92	39.91	0.15%	9,049
Jul 27, 2026	39.94	39.94	39.79	39.86	39.86	0.09%	12,660
Jul 24, 2026	39.90	39.92	39.78	39.82	39.82	0.11%	27,138
Jul 23, 2026	39.89	39.89	39.73	39.78	39.78	-0.51%	6,854
Jul 22, 2026	40.04	40.04	39.98	39.98	39.98	-0.03%	7,951
Jul 21, 2026	39.97	40.00	39.89	39.99	39.99	0.33%	23,381
Jul 20, 2026	40.03	40.03	39.86	39.86	39.86	-0.06%	4,578
Jul 17, 2026	39.82	39.96	39.81	39.88	39.88	-0.32%	9,967
Jul 16, 2026	40.11	40.11	40.01	40.01	40.01	-0.12%	5,241
Jul 15, 2026	40.00	40.08	39.98	40.06	40.06	0.06%	13,120
Jul 14, 2026	40.03	40.05	39.95	40.04	40.04	0.23%	13,137
Jul 13, 2026	39.95	40.04	39.91	39.95	39.95	-0.29%	11,485
Jul 10, 2026	40.03	40.06	39.96	40.06	40.06	0.21%	7,125