GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	36.23	36.30	35.90	36.21	36.21	-1.71%	26,999
May 11, 2026	36.49	36.87	36.21	36.84	36.84	2.33%	37,454
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%	46,588
May 6, 2026	36.76	36.77	36.38	36.47	36.47	-0.33%	34,397
May 5, 2026	36.58	36.60	36.29	36.59	36.59	1.70%	46,358
May 4, 2026	35.69	36.24	35.34	35.98	35.98	2.22%	46,474
May 1, 2026	35.12	35.46	35.09	35.20	35.20	2.30%	103,943
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%	40,345
Apr 28, 2026	34.45	34.57	34.15	34.49	34.49	-0.45%	30,423
Apr 27, 2026	34.99	35.21	34.51	34.65	34.65	-1.27%	50,800
Apr 24, 2026	35.25	35.31	35.07	35.09	35.09	0.09%	12,564
Apr 23, 2026	35.10	35.52	34.79	35.06	35.06	-2.01%	23,578
Apr 22, 2026	35.64	36.00	35.55	35.78	35.78	4.80%	38,614
Apr 21, 2026	34.54	34.75	34.06	34.14	34.14	-1.64%	104,276
Apr 20, 2026	34.31	34.80	34.15	34.71	34.71	-1.87%	17,103
Apr 17, 2026	35.00	35.77	35.00	35.37	35.37	2.55%	34,337
Apr 16, 2026	34.23	34.57	33.56	34.49	34.49	0.64%	28,382
Apr 15, 2026	33.97	34.39	33.66	34.27	34.27	1.18%	20,993
Apr 14, 2026	34.02	34.52	33.74	33.87	33.87	1.35%	36,081
Apr 13, 2026	32.43	33.44	32.32	33.42	33.42	0.03%	24,611
Apr 10, 2026	32.97	33.41	32.75	33.41	33.41	1.55%	28,421
Apr 9, 2026	32.45	33.05	32.18	32.90	32.90	0.95%	102,209
Apr 8, 2026	33.14	33.25	32.35	32.59	32.59	3.17%	53,331
Apr 7, 2026	31.27	31.59	30.89	31.59	31.59	-1.00%	38,416
Apr 6, 2026	31.79	32.06	31.69	31.91	31.91	3.91%	62,144
Apr 2, 2026	30.21	30.82	30.04	30.71	30.71	-2.29%	27,297
Apr 1, 2026	31.49	31.79	31.19	31.43	31.43	0.77%	91,179
Mar 31, 2026	30.57	31.28	30.49	31.19	31.19	2.20%	23,403
Mar 30, 2026	31.14	31.14	30.34	30.52	30.52	0.79%	25,062
Mar 27, 2026	30.55	30.63	30.08	30.28	30.28	-3.51%	41,826
Mar 26, 2026	31.81	31.85	31.16	31.38	31.38	-3.74%	63,208
Mar 25, 2026	32.93	33.07	32.43	32.60	32.60	2.52%	25,327
Mar 24, 2026	32.47	32.52	31.70	31.80	31.80	-1.97%	32,443
Mar 23, 2026	32.50	33.01	32.26	32.44	32.44	0.59%	32,271
Mar 20, 2026	32.40	32.40	32.01	32.25	32.25	-0.40%	35,473
Mar 19, 2026	32.01	32.41	31.76	32.38	32.38	-1.04%	296,273
Mar 18, 2026	33.36	33.37	32.57	32.72	32.72	-4.92%	28,959
Mar 17, 2026	33.96	34.57	33.93	34.41	34.41	0.80%	64,866
Mar 16, 2026	34.00	34.39	33.63	34.14	34.14	5.03%	35,006
Mar 13, 2026	33.39	33.80	32.43	32.50	32.50	1.01%	28,387
Mar 12, 2026	31.97	32.25	31.70	32.18	32.18	-0.49%	31,833
Mar 11, 2026	32.11	32.50	31.90	32.34	32.34	1.32%	14,127
Mar 10, 2026	32.25	32.74	31.63	31.92	31.92	1.30%	69,065
Mar 9, 2026	31.41	31.72	31.25	31.51	31.51	1.12%	104,717
Mar 6, 2026	31.41	31.56	30.91	31.16	31.16	-4.45%	20,344
Mar 5, 2026	33.11	33.19	32.28	32.61	32.61	-2.39%	32,658
Mar 4, 2026	32.68	33.89	32.50	33.41	33.41	7.26%	71,470
Mar 3, 2026	30.66	31.54	30.31	31.15	31.15	-1.42%	30,350