GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.80	36.80	36.75	36.57	36.57	-0.41%	49,327
Oct 22, 2026	36.80	36.88	36.43	36.72	36.72	-3.55%	19,371
Oct 21, 2026	37.69	38.28	37.69	38.07	38.07	2.48%	11,411
Oct 20, 2026	36.59	37.45	36.59	37.15	37.15	1.14%	26,203
Oct 19, 2026	37.05	37.06	36.73	36.73	36.73	0.16%	19,021
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
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