GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	39.86	39.99	39.85	39.98	39.98	0.30%	7,012
Jul 8, 2026	39.75	39.86	39.71	39.86	39.86	-0.05%	18,333
Jul 7, 2026	39.89	39.93	39.82	39.88	39.88	-0.15%	6,109
Jul 6, 2026	39.89	39.94	39.85	39.94	39.94	0.37%	32,482
Jul 2, 2026	39.92	39.92	39.72	39.79	39.79	0.05%	3,959
Jul 1, 2026	39.84	39.86	39.72	39.77	39.77	-0.09%	6,609
Jun 30, 2026	39.73	39.82	39.73	39.80	39.80	0.34%	12,452
Jun 29, 2026	39.56	39.67	39.54	39.67	39.67	0.53%	4,397
Jun 26, 2026	39.36	39.57	39.36	39.46	39.46	-0.05%	6,860
Jun 25, 2026	39.74	39.74	39.48	39.48	39.48	-0.09%	7,151
Jun 24, 2026	39.56	39.65	39.47	39.52	39.52	-0.07%	4,211
Jun 23, 2026	39.46	39.62	39.46	39.54	39.54	-0.45%	6,322
Jun 22, 2026	39.80	39.82	39.69	39.72	39.72	-0.19%	6,233
Jun 18, 2026	39.70	39.80	39.69	39.80	39.80	0.54%	11,589
Jun 17, 2026	39.76	39.80	39.59	39.59	39.59	-0.56%	14,595
Jun 16, 2026	39.91	39.91	39.81	39.81	39.81	-0.07%	3,843
Jun 15, 2026	39.83	39.88	39.78	39.84	39.84	0.68%	12,554
Jun 12, 2026	39.58	39.59	39.43	39.57	39.57	0.19%	7,305
Jun 11, 2026	39.29	39.50	39.21	39.50	39.50	0.78%	6,889
Jun 10, 2026	39.32	39.49	39.19	39.19	39.19	-0.66%	11,875
Jun 9, 2026	39.59	39.70	39.20	39.45	39.45	-0.10%	10,586
Jun 8, 2026	39.58	39.62	39.49	39.49	39.49	0.03%	11,123
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