GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	29.26	29.31	29.10	29.13	29.13	-2.01%	49,738
Jul 22, 2026	29.55	29.96	29.55	29.73	29.73	-0.77%	47,844
Jul 21, 2026	29.89	30.13	29.85	29.96	29.96	2.15%	26,393
Jul 20, 2026	29.09	29.61	28.93	29.33	29.33	1.52%	25,995
Jul 17, 2026	28.24	28.92	28.15	28.89	28.89	-0.41%	46,228
Jul 16, 2026	28.97	29.26	28.87	29.01	29.01	-1.09%	38,622
Jul 15, 2026	29.56	29.59	29.29	29.33	29.33	0.55%	27,017
Jul 14, 2026	28.90	29.21	28.72	29.17	29.17	4.33%	162,834
Jul 13, 2026	28.08	28.25	27.82	27.96	27.96	-2.77%	92,205
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