GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	41.56	42.21	41.15	41.78	41.78	5.03%	109,925
Dec 18, 2025	41.77	42.15	39.74	39.78	39.78	-1.66%	65,094
Dec 17, 2025	41.52	42.79	40.24	40.45	40.45	-2.59%	229,809
Dec 16, 2025	41.19	41.69	41.19	41.53	41.53	1.91%	47,173
Dec 15, 2025	42.67	42.67	40.64	40.75	40.75	-5.03%	47,143
Dec 12, 2025	44.01	44.23	42.53	42.91	42.91	-2.00%	103,336
Dec 11, 2025	43.08	43.78	42.69	43.78	43.78	-1.51%	58,195
Dec 10, 2025	44.20	45.34	43.99	44.46	44.46	-0.59%	39,759
Dec 9, 2025	43.07	45.50	42.95	44.72	44.72	3.32%	91,241
Dec 8, 2025	43.63	43.75	42.86	43.29	43.29	1.92%	37,771
Dec 5, 2025	43.14	43.62	42.00	42.47	42.47	-3.50%	55,071
Dec 4, 2025	44.34	44.50	43.29	44.01	44.01	-0.60%	224,247
Dec 3, 2025	44.00	44.55	43.73	44.28	44.28	2.42%	57,907
Dec 2, 2025	41.91	43.84	41.82	43.23	43.23	7.16%	149,841
Dec 1, 2025	40.83	41.01	39.68	40.34	40.34	-6.64%	841,944
Nov 28, 2025	44.28	44.28	42.97	43.21	43.21	0.54%	101,986
Nov 26, 2025	41.70	43.23	41.46	42.98	42.98	2.78%	85,635
Nov 25, 2025	41.73	42.11	41.17	41.82	41.82	-1.91%	245,961
Nov 24, 2025	40.70	42.66	40.60	42.63	42.63	6.63%	802,312
Nov 21, 2025	39.59	40.57	38.99	39.98	39.98	-2.38%	188,372
Nov 20, 2025	43.43	43.46	40.72	40.96	40.96	-3.41%	287,479
Nov 19, 2025	43.20	43.91	41.81	42.40	42.40	-4.22%	111,042
Nov 18, 2025	43.63	44.73	43.34	44.27	44.27	1.84%	109,710
Nov 17, 2025	44.60	45.55	43.13	43.47	43.47	-3.08%	202,178
Nov 14, 2025	45.25	46.35	44.79	44.85	44.85	-3.13%	459,474
Nov 13, 2025	48.81	49.27	46.30	46.30	46.30	-4.44%	980,645
Nov 12, 2025	50.02	50.16	48.00	48.45	48.45	-0.98%	164,522
Nov 11, 2025	49.89	49.90	48.93	48.93	48.93	-3.53%	85,501
Nov 10, 2025	50.85	50.86	50.00	50.72	50.72	2.65%	93,899
Nov 7, 2025	47.25	49.44	46.83	49.41	49.41	3.56%	246,984
Nov 6, 2025	48.73	48.73	47.43	47.71	47.71	-3.42%	116,558
Nov 5, 2025	48.56	49.70	48.42	49.40	49.40	4.22%	136,282
Nov 4, 2025	49.32	49.94	46.72	47.40	47.40	-6.32%	265,497
Nov 3, 2025	51.53	51.76	50.12	50.60	50.60	-4.38%	125,516
Oct 31, 2025	52.90	53.28	52.29	52.92	52.92	3.89%	118,434
Oct 30, 2025	52.32	52.32	50.94	50.94	50.94	-4.71%	104,930
Oct 29, 2025	54.87	54.94	52.81	53.46	53.46	-2.56%	96,773
Oct 28, 2025	55.73	56.14	54.84	54.86	54.86	-1.68%	72,764
Oct 27, 2025	55.80	56.23	55.44	55.80	55.80	4.57%	116,897
Oct 24, 2025	53.76	53.82	52.95	53.36	53.36	0.65%	72,745
Oct 23, 2025	52.55	53.54	52.35	53.02	53.01	2.39%	468,618
Oct 22, 2025	52.21	52.47	51.73	51.78	51.78	-4.20%	66,451
Oct 21, 2025	52.49	55.04	52.24	54.05	54.05	0.76%	88,009
Oct 20, 2025	53.60	54.01	53.03	53.64	53.64	4.46%	101,618
Oct 17, 2025	50.81	51.66	50.31	51.35	51.35	-1.61%	128,163
Oct 16, 2025	53.90	54.09	51.87	52.19	52.19	-2.80%	110,069
Oct 15, 2025	54.19	54.53	53.23	53.70	53.70	-1.69%	171,932
Oct 14, 2025	53.46	55.10	52.96	54.62	54.62	-3.00%	123,670
Oct 13, 2025	55.28	56.47	55.05	56.31	56.31	0.46%	166,554
Oct 10, 2025	59.23	59.49	55.74	56.05	56.05	-4.32%	113,190