GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.34	30.74	30.34	30.75	30.75	-3.18%	70,598
Nov 12, 2026	31.88	32.03	31.63	31.76	31.76	-4.05%	28,991
Nov 11, 2026	32.57	33.15	32.57	33.10	33.10	1.22%	12,580
Nov 10, 2026	32.71	33.17	32.29	32.70	32.70	-1.86%	38,524
Nov 9, 2026	33.19	33.53	33.19	33.32	33.32	-2.16%	14,576
Nov 6, 2026	33.90	34.16	33.70	34.06	34.05	-0.56%	20,251
Nov 5, 2026	35.77	35.84	34.05	34.25	34.25	-5.11%	45,963
Nov 4, 2026	35.15	36.45	35.15	36.09	36.09	3.23%	33,953
Nov 3, 2026	34.74	35.00	34.74	34.96	34.96	1.54%	41,855
Nov 2, 2026	34.88	35.17	34.38	34.43	34.43	-0.09%	34,646
Oct 30, 2026	34.61	34.92	34.25	34.46	34.46	-4.94%	60,440
Oct 29, 2026	35.96	36.78	35.95	36.25	36.25	-1.20%	14,869
Oct 28, 2026	36.24	36.70	36.20	36.69	36.69	0.96%	18,934
Oct 27, 2026	36.02	36.41	35.94	36.34	36.34	1.11%	18,971
Oct 26, 2026	35.91	36.29	35.82	35.94	35.94	-1.72%	24,852
Oct 23, 2026	36.81	36.97	36.56	36.57	36.57	-0.41%	49,327
Oct 22, 2026	36.80	36.88	36.43	36.72	36.72	-3.55%	19,377
Oct 21, 2026	37.69	38.28	37.69	38.07	38.07	2.48%	11,441
Oct 20, 2026	36.59	37.45	36.59	37.15	37.15	1.14%	26,206
Oct 19, 2026	37.05	37.06	36.73	36.73	36.73	0.16%	24,023
Oct 16, 2026	37.01	37.23	36.45	36.67	36.67	-1.32%	19,069
Oct 15, 2026	36.13	37.26	35.88	37.16	37.16	0.90%	24,241
Oct 14, 2026	37.45	37.53	36.79	36.83	36.83	-2.10%	23,333
Oct 13, 2026	37.65	37.89	37.53	37.62	37.62	0.32%	12,187
Oct 12, 2026	37.46	37.68	37.29	37.50	37.50	0.73%	28,276
Oct 9, 2026	37.54	37.66	37.23	37.23	37.23	0.32%	14,750
Oct 8, 2026	37.61	37.72	36.42	37.11	37.11	-2.39%	34,993
Oct 7, 2026	38.10	38.20	37.82	38.02	38.02	-2.99%	44,221
Oct 6, 2026	39.50	39.67	39.16	39.19	39.19	-0.23%	15,443
Oct 5, 2026	39.45	39.73	39.04	39.28	39.28	1.55%	25,015
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