GDFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.46	27.46	27.46	27.46	27.46	-0.28%	194
Feb 26, 2026	27.33	27.58	27.33	27.54	27.53	0.64%	882
Feb 25, 2026	27.34	27.40	27.29	27.36	27.36	-0.63%	6,223
Feb 24, 2026	27.53	27.53	27.53	27.53	27.53	0.31%	13
Feb 23, 2026	27.51	27.51	27.39	27.45	27.45	-1.79%	12,370
Feb 20, 2026	28.09	28.10	27.92	27.95	27.95	-0.03%	4,036
Feb 19, 2026	27.65	27.95	27.65	27.95	27.95	0.64%	538
Feb 18, 2026	27.88	27.88	27.77	27.77	27.77	2.49%	572
Feb 17, 2026	26.78	27.10	26.78	27.10	27.10	1.78%	308
Feb 13, 2026	26.63	26.63	26.63	26.63	26.63	1.76%	173
Feb 12, 2026	26.35	26.35	26.17	26.17	26.17	-0.88%	697
Feb 11, 2026	26.59	26.59	26.40	26.40	26.40	-2.28%	1,159
Feb 10, 2026	27.44	27.44	27.02	27.02	27.02	-1.24%	141
Feb 9, 2026	26.98	27.35	26.98	27.35	27.35	3.36%	270
Feb 6, 2026	26.35	26.47	26.34	26.47	26.47	3.15%	660
Feb 5, 2026	26.19	26.19	25.66	25.66	25.66	-2.05%	825
Feb 4, 2026	27.01	27.01	26.02	26.20	26.19	-3.88%	16,677
Feb 3, 2026	27.18	27.25	27.13	27.25	27.25	1.50%	881
Feb 2, 2026	26.92	26.92	26.85	26.85	26.85	-1.75%	333
Jan 30, 2026	27.40	27.45	27.31	27.33	27.33	-1.40%	2,071
Jan 29, 2026	28.27	28.33	27.63	27.72	27.72	-1.80%	4,142
Jan 28, 2026	28.08	28.24	28.08	28.23	28.23	-1.12%	1,273
Jan 27, 2026	27.92	28.55	27.92	28.55	28.55	2.69%	1,675
Jan 26, 2026	27.94	27.94	27.80	27.80	27.80	-1.53%	742
Jan 23, 2026	28.10	28.32	27.97	28.23	28.23	1.95%	1,568
Jan 22, 2026	25.57	28.50	25.06	27.69	27.69	-2.53%	15,378
Jan 21, 2026	28.54	28.54	28.00	28.41	28.41	-0.34%	4,413
Jan 20, 2026	28.96	28.96	28.50	28.51	28.51	-0.81%	3,441
Jan 16, 2026	28.36	28.93	28.36	28.74	28.74	2.10%	9,321
Jan 15, 2026	28.06	28.19	28.02	28.15	28.15	-0.81%	800
Jan 14, 2026	28.16	28.44	28.12	28.38	28.38	0.11%	6,429
Jan 13, 2026	28.76	28.76	28.35	28.35	28.35	-0.51%	12,288
Jan 12, 2026	28.73	28.73	28.31	28.49	28.49	1.75%	4,021
Jan 9, 2026	27.90	28.06	27.80	28.00	28.00	2.77%	12,850
Jan 8, 2026	27.58	27.65	27.21	27.25	27.25	0.72%	2,676
Jan 7, 2026	26.86	27.20	26.86	27.06	27.06	2.98%	3,481
Jan 6, 2026	26.27	26.27	26.27	26.27	26.27	1.38%	312
Jan 5, 2026	25.64	25.92	25.64	25.92	25.92	4.79%	547
Jan 2, 2026	24.53	26.96	24.53	24.73	24.73	3.73%	13,788
Dec 31, 2025	24.15	24.15	23.84	23.84	23.84	-0.59%	352
Dec 30, 2025	23.98	23.98	23.98	23.98	23.98	3.13%	2
Dec 29, 2025	23.26	23.26	23.26	23.26	23.25	-1.00%	130
Dec 26, 2025	23.49	23.49	23.49	23.49	23.49	-0.70%	23
Dec 24, 2025	23.66	23.66	23.66	23.66	23.66	0.12%	43
Dec 23, 2025	23.63	23.63	23.63	23.63	23.63	0.35%	222
Dec 22, 2025	23.35	23.55	23.34	23.55	23.55	1.29%	777
Dec 19, 2025	23.27	23.27	23.25	23.25	23.25	1.90%	100
Dec 18, 2025	22.77	22.81	22.77	22.81	22.81	2.03%	229
Dec 17, 2025	22.53	22.59	22.36	22.36	22.36	-0.35%	626
Dec 16, 2025	22.41	22.44	22.38	22.44	22.44	-1.83%	762