GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.86	28.94	28.64	28.76	28.76	1.19%	19,410
Jul 9, 2026	28.09	28.47	28.09	28.42	28.42	1.31%	11,407
Jul 8, 2026	27.80	28.08	27.65	28.05	28.05	-2.32%	38,590
Jul 7, 2026	28.47	28.94	28.34	28.72	28.72	-0.21%	36,548
Jul 6, 2026	27.76	28.87	27.76	28.78	28.78	3.90%	47,990
Jul 2, 2026	27.72	27.99	27.56	27.70	27.70	3.05%	66,047
Jul 1, 2026	26.33	27.04	26.33	26.88	26.88	1.86%	41,180
Jun 30, 2026	26.21	26.47	26.15	26.39	26.39	-2.51%	46,936
Jun 29, 2026	26.82	27.15	26.40	27.07	27.07	1.27%	42,646
Jun 26, 2026	26.20	27.00	26.20	26.73	26.73	0.98%	28,011
Jun 25, 2026	27.26	27.33	25.97	26.47	26.47	-1.16%	35,984
Jun 24, 2026	27.61	27.61	26.40	26.78	26.78	-3.98%	74,222
Jun 23, 2026	27.69	28.01	27.69	27.89	27.89	-3.16%	48,121
Jun 22, 2026	29.11	29.30	28.74	28.80	28.80	2.15%	34,883
Jun 18, 2026	28.78	28.92	27.92	28.20	28.19	-2.06%	29,159
Jun 17, 2026	29.13	29.74	28.79	28.79	28.79	-2.18%	36,143
Jun 16, 2026	29.58	29.71	29.38	29.43	29.43	-1.67%	39,432
Jun 15, 2026	30.00	30.26	29.80	29.93	29.93	5.42%	25,370
Jun 12, 2026	28.24	28.66	28.16	28.39	28.39	-0.07%	21,236
Jun 11, 2026	27.94	28.53	27.82	28.41	28.41	3.13%	46,962
Jun 10, 2026	27.47	27.90	27.46	27.55	27.55	-0.83%	34,933
Jun 9, 2026	27.88	28.00	27.26	27.78	27.78	-2.01%	72,704
Jun 8, 2026	28.42	28.70	28.31	28.35	28.35	5.35%	53,892
Jun 5, 2026	27.84	27.85	26.40	26.91	26.91	-5.94%	93,423
Jun 4, 2026	28.49	29.00	28.34	28.61	28.61	-2.59%	62,978
Jun 3, 2026	30.10	30.20	29.35	29.37	29.37	-3.29%	99,874
Jun 2, 2026	31.20	31.22	30.17	30.37	30.37	-5.98%	54,596
Jun 1, 2026	32.28	32.33	31.83	32.30	32.30	-1.61%	44,394
May 29, 2026	32.58	33.24	32.45	32.83	32.83	-0.12%	56,048
May 28, 2026	32.65	32.97	32.39	32.87	32.87	-1.88%	40,883
May 27, 2026	33.55	33.75	33.38	33.50	33.50	-1.24%	15,927
May 26, 2026	34.24	34.63	33.78	33.92	33.92	0.38%	49,868
May 22, 2026	34.49	34.54	33.77	33.79	33.79	-2.85%	51,328
May 21, 2026	34.43	34.88	34.28	34.78	34.78	0.32%	26,130
May 20, 2026	34.42	34.70	34.33	34.67	34.67	1.34%	30,712
May 19, 2026	34.22	34.36	34.00	34.21	34.21	-0.43%	44,380
May 18, 2026	34.54	34.61	33.91	34.36	34.36	-3.30%	26,796
May 15, 2026	35.92	35.92	35.28	35.53	35.53	-2.92%	41,064
May 14, 2026	35.85	36.77	35.76	36.60	36.60	2.69%	42,503
May 13, 2026	36.03	36.03	35.41	35.64	35.64	-1.57%	153,903
May 12, 2026	36.23	36.30	35.90	36.21	36.21	-1.71%	27,004
May 11, 2026	36.49	36.87	36.21	36.84	36.84	2.33%	37,967
May 8, 2026	35.65	36.07	35.61	36.00	36.00	0.19%	30,665
May 7, 2026	36.29	36.33	35.61	35.93	35.93	-1.48%	46,706
May 6, 2026	36.76	36.77	36.38	36.47	36.47	-0.33%	34,402
May 5, 2026	36.58	36.60	36.29	36.59	36.59	1.70%	47,475
May 4, 2026	35.69	36.24	35.34	35.98	35.98	2.22%	49,394
May 1, 2026	35.12	35.46	35.09	35.20	35.20	2.30%	103,946
Apr 30, 2026	34.34	34.44	34.26	34.41	34.41	1.35%	34,676
Apr 29, 2026	34.60	34.72	33.76	33.95	33.95	-1.57%	40,356