GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.70	39.98	38.54	38.68	38.68	-0.39%	18,440
Oct 1, 2026	38.35	39.07	38.35	38.83	38.83	1.23%	33,158
Sep 30, 2026	39.15	39.15	38.36	38.36	38.36	-0.16%	18,221
Sep 29, 2026	38.93	38.99	38.17	38.42	38.42	0.26%	26,509
Sep 28, 2026	38.48	38.80	38.12	38.32	38.32	-1.21%	16,400
Sep 25, 2026	38.78	38.86	38.49	38.79	38.79	-	13,839
Sep 24, 2026	38.52	39.01	38.37	38.79	38.79	0.21%	20,958
Sep 23, 2026	39.35	39.41	38.44	38.71	38.71	-2.34%	15,401
Sep 22, 2026	39.47	39.83	39.40	39.64	39.64	-0.38%	41,537
Sep 21, 2026	39.05	39.84	39.00	39.79	39.79	6.22%	70,073
Sep 18, 2026	35.87	37.50	35.87	37.46	37.46	6.72%	43,576
Sep 17, 2026	35.11	35.39	35.01	35.10	35.10	0.95%	11,491
Sep 16, 2026	34.60	34.94	34.28	34.77	34.77	-0.22%	18,026
Sep 15, 2026	35.47	35.47	34.26	34.85	34.85	-4.06%	27,835
Sep 14, 2026	35.73	36.46	35.73	36.32	36.32	2.02%	68,146
Sep 11, 2026	35.57	36.60	35.51	35.60	35.60	0.79%	16,416
Sep 10, 2026	35.24	35.45	35.12	35.32	35.32	-1.56%	8,107
Sep 9, 2026	36.50	36.62	35.85	35.88	35.88	-0.40%	19,958
Sep 8, 2026	35.98	36.28	35.62	36.03	36.03	-0.84%	30,437
Sep 4, 2026	36.14	36.39	35.88	36.33	36.33	-2.68%	84,395
Sep 3, 2026	35.83	37.33	35.83	37.33	37.33	6.17%	19,406
Sep 2, 2026	34.97	35.33	34.88	35.16	35.16	-0.42%	23,629
Sep 1, 2026	35.61	35.77	34.82	35.31	35.31	-2.19%	26,144
Aug 31, 2026	35.69	36.18	35.51	36.10	36.10	1.60%	14,625
Aug 28, 2026	36.30	36.52	35.26	35.53	35.53	-2.87%	16,997
Aug 27, 2026	36.31	37.01	36.20	36.58	36.58	2.06%	25,721
Aug 26, 2026	35.81	35.92	35.45	35.84	35.84	-0.62%	24,322
Aug 25, 2026	35.97	36.34	35.91	36.07	36.07	-0.07%	48,889
Aug 24, 2026	36.26	36.67	35.75	36.09	36.09	2.76%	46,458
Aug 21, 2026	35.08	35.39	34.80	35.12	35.12	5.82%	61,023
Aug 20, 2026	32.82	33.43	32.41	33.19	33.19	7.27%	55,376
Aug 19, 2026	29.37	31.32	29.30	30.94	30.94	6.10%	124,690
Aug 18, 2026	28.88	29.26	28.88	29.16	29.16	0.38%	33,141
Aug 17, 2026	28.65	29.13	28.65	29.05	29.05	2.00%	31,184
Aug 14, 2026	28.41	28.60	28.26	28.48	28.48	-0.49%	39,858
Aug 13, 2026	28.79	28.88	28.45	28.62	28.62	-0.06%	19,904
Aug 12, 2026	28.93	28.93	28.64	28.64	28.64	-0.19%	19,335
Aug 11, 2026	28.90	28.95	28.57	28.69	28.69	-0.45%	24,980
Aug 10, 2026	29.21	29.29	28.76	28.82	28.82	-1.49%	33,419
Aug 7, 2026	29.29	29.37	29.06	29.26	29.26	0.84%	24,100
Aug 6, 2026	28.92	29.23	28.89	29.01	29.01	-0.79%	29,835
Aug 5, 2026	28.89	29.30	28.87	29.24	29.24	0.83%	42,174
Aug 4, 2026	28.81	29.03	28.72	29.00	29.00	0.48%	13,664
Aug 3, 2026	28.34	28.91	28.34	28.86	28.86	1.26%	141,745
Jul 31, 2026	28.83	28.83	28.22	28.50	28.50	-2.56%	75,283
Jul 30, 2026	29.35	29.43	29.18	29.25	29.25	2.09%	28,685
Jul 29, 2026	28.96	29.16	28.65	28.65	28.65	-0.69%	20,277
Jul 28, 2026	28.64	28.93	28.41	28.85	28.85	-1.81%	23,530
Jul 27, 2026	29.39	29.69	29.13	29.38	29.38	1.75%	39,511
Jul 24, 2026	28.99	28.99	28.72	28.88	28.88	-0.87%	11,931