GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	32.94	32.95	32.92	32.95	32.95	0.28%	928
Nov 21, 2024	32.68	32.86	32.68	32.86	32.86	0.61%	4,734
Nov 20, 2024	32.35	32.66	32.35	32.66	32.66	-0.01%	786
Nov 19, 2024	32.46	32.66	32.46	32.66	32.66	0.26%	6,557
Nov 18, 2024	32.63	32.65	32.58	32.58	32.58	0.12%	3,974
Nov 15, 2024	32.58	32.58	32.48	32.54	32.54	-0.20%	602
Nov 14, 2024	32.85	32.85	32.60	32.60	32.60	-0.60%	5,515
Nov 13, 2024	32.90	32.97	32.80	32.80	32.80	-0.27%	37,050
Nov 12, 2024	32.79	32.97	32.79	32.89	32.89	-0.43%	19,745
Nov 11, 2024	33.03	33.03	33.03	33.03	33.03	0.62%	68
Nov 8, 2024	32.80	32.83	32.80	32.83	32.83	-0.09%	4,608
Nov 7, 2024	32.38	32.86	32.38	32.86	32.86	0.88%	3,458
Nov 6, 2024	32.39	32.57	32.39	32.57	32.57	0.63%	13,456
Nov 5, 2024	32.27	32.37	32.27	32.37	32.37	0.66%	523
Nov 4, 2024	32.21	32.21	32.15	32.15	32.15	-0.20%	2,305
Nov 1, 2024	32.22	32.22	32.22	32.22	32.22	0.05%	181
Oct 31, 2024	32.20	32.20	32.20	32.20	32.20	-1.36%	2
Oct 30, 2024	32.66	32.74	32.65	32.65	32.65	-0.34%	1,863
Oct 29, 2024	32.73	32.76	32.72	32.76	32.76	0.33%	864
Oct 28, 2024	32.67	32.67	32.65	32.65	32.65	0.49%	866
Oct 25, 2024	32.55	32.55	32.49	32.49	32.49	-0.12%	260
Oct 24, 2024	32.53	32.57	32.53	32.53	32.53	0.06%	3,356
Oct 23, 2024	32.59	32.59	32.35	32.51	32.51	-0.76%	9,794
Oct 22, 2024	32.68	32.76	32.68	32.76	32.76	0.05%	797
Oct 21, 2024	32.69	32.74	32.69	32.74	32.74	-0.60%	205
Oct 18, 2024	32.94	32.94	32.94	32.94	32.94	0.64%	102
Oct 17, 2024	32.72	32.74	32.72	32.73	32.73	-0.12%	1,255
Oct 16, 2024	32.73	32.78	32.72	32.77	32.77	0.59%	8,602
Oct 15, 2024	32.70	32.70	32.58	32.58	32.58	-0.72%	462
Oct 14, 2024	32.82	32.82	32.82	32.82	32.82	0.28%	50
Oct 11, 2024	32.69	32.73	32.69	32.72	32.72	0.71%	2,801
Oct 10, 2024	32.48	32.54	32.44	32.49	32.49	-	11,104
Oct 9, 2024	32.46	32.49	32.46	32.49	32.49	-	258
Oct 8, 2024	32.43	32.49	32.43	32.49	32.49	-0.12%	1,854
Oct 7, 2024	32.65	32.65	32.51	32.53	32.53	-0.55%	4,700
Oct 4, 2024	32.60	32.71	32.60	32.71	32.71	0.55%	3,066
Oct 3, 2024	32.55	32.56	32.46	32.53	32.53	-0.30%	2,905
Oct 2, 2024	32.58	32.63	32.58	32.63	32.63	0.09%	915
Oct 1, 2024	32.56	32.60	32.56	32.60	32.60	-1.63%	107
Sep 30, 2024	32.63	33.14	32.52	33.14	33.14	1.24%	1,232
Sep 27, 2024	32.73	32.73	32.73	32.73	32.73	-0.22%	152
Sep 26, 2024	32.82	32.82	32.72	32.81	32.81	1.02%	7,553
Sep 25, 2024	32.54	32.56	32.48	32.48	32.48	-0.37%	11,767
Sep 24, 2024	32.56	32.60	32.56	32.60	32.60	0.58%	109
Sep 23, 2024	32.39	32.41	32.39	32.41	32.41	0.23%	434
Sep 20, 2024	32.30	32.34	32.30	32.34	32.34	-	728
Sep 19, 2024	32.66	32.66	32.28	32.34	32.34	1.34%	1,250
Sep 18, 2024	31.91	32.25	31.91	31.91	31.91	-0.22%	9,403
Sep 17, 2024	32.11	32.11	31.96	31.98	31.98	-0.31%	55,105
Sep 16, 2024	32.05	32.08	32.02	32.08	32.08	0.25%	1,734
Sep 13, 2024	32.00	32.00	31.98	32.00	32.00	0.57%	559
Sep 12, 2024	31.70	31.82	31.70	31.82	31.82	0.65%	542
Sep 11, 2024	31.54	31.61	31.54	31.61	31.61	0.40%	576
Sep 10, 2024	31.49	31.49	31.49	31.49	31.49	0.24%	274
Sep 9, 2024	31.28	31.43	31.28	31.41	31.41	1.16%	3,302
Sep 6, 2024	31.11	31.11	31.05	31.05	31.05	-1.52%	730
Sep 5, 2024	31.50	31.60	31.50	31.53	31.53	-0.03%	1,468
Sep 4, 2024	31.62	31.62	31.54	31.54	31.54	-0.14%	234
Sep 3, 2024	31.79	31.79	31.58	31.58	31.58	-1.63%	1,626
Aug 30, 2024	32.11	32.11	32.11	32.11	32.11	0.31%	203
Aug 29, 2024	31.78	32.15	31.78	32.01	32.01	0.07%	49,118
Aug 28, 2024	32.03	32.06	31.99	31.99	31.99	-0.27%	7,777
Aug 27, 2024	31.98	32.12	31.96	32.07	32.07	0.20%	4,218
Aug 26, 2024	32.04	32.04	32.01	32.01	32.01	-0.31%	1,561
Aug 23, 2024	32.13	32.13	32.11	32.11	32.11	1.13%	8,183
Aug 22, 2024	31.79	31.84	31.74	31.75	31.75	-0.63%	11,311
Aug 21, 2024	31.88	31.95	31.85	31.95	31.95	0.50%	550
Aug 20, 2024	31.51	31.85	31.51	31.79	31.79	-0.09%	1,085
Aug 19, 2024	31.82	31.82	31.82	31.82	31.82	0.51%	190
Aug 16, 2024	31.66	31.66	31.66	31.66	31.66	0.38%	154
Aug 15, 2024	31.54	31.54	31.54	31.54	31.54	0.90%	434
Aug 14, 2024	31.17	31.26	31.17	31.26	31.26	0.28%	2,692
Aug 13, 2024	31.10	31.17	31.09	31.17	31.17	1.11%	251
Aug 12, 2024	30.83	30.83	30.83	30.83	30.83	0.22%	58
Aug 9, 2024	30.73	30.76	30.73	30.76	30.76	0.32%	190
Aug 8, 2024	30.45	30.66	30.45	30.66	30.66	0.96%	465
Aug 7, 2024	30.59	30.69	30.37	30.37	30.37	-0.20%	3,883
Aug 6, 2024	30.49	30.50	30.43	30.43	30.43	0.11%	909
Aug 5, 2024	30.38	30.46	30.31	30.40	30.40	-1.76%	16,682
Aug 2, 2024	30.86	30.94	30.86	30.94	30.94	-0.84%	17,877
Aug 1, 2024	31.24	31.24	31.15	31.21	31.21	-0.87%	61,502
Jul 31, 2024	31.47	31.51	31.43	31.48	31.48	1.44%	27,202
Jul 30, 2024	31.05	31.05	30.98	31.03	31.03	-0.54%	3,035
Jul 29, 2024	31.27	31.27	31.20	31.20	31.20	-0.06%	11,896
Jul 26, 2024	31.18	31.24	31.18	31.22	31.22	0.71%	19,851
Jul 25, 2024	31.18	31.18	31.00	31.00	31.00	-0.35%	349
Jul 24, 2024	31.28	31.28	31.11	31.11	31.11	-1.41%	429
Jul 23, 2024	31.61	31.65	31.55	31.55	31.55	-0.09%	16,971
Jul 22, 2024	31.58	31.59	31.54	31.58	31.58	0.69%	753
Jul 19, 2024	31.44	31.44	31.35	31.37	31.37	-0.56%	13,755
Jul 18, 2024	31.63	31.63	31.50	31.54	31.54	-0.22%	7,153
Jul 17, 2024	31.67	31.67	31.59	31.61	31.61	-1.00%	7,289
Jul 16, 2024	31.83	31.93	31.82	31.93	31.93	0.29%	88,547
Jul 15, 2024	31.85	31.89	31.76	31.84	31.84	0.01%	44,707
Jul 12, 2024	31.82	31.84	31.82	31.84	31.84	0.36%	2,203
Jul 11, 2024	31.72	31.77	31.68	31.73	31.73	-0.51%	5,645
Jul 10, 2024	31.77	31.89	31.75	31.89	31.89	0.62%	6,009
Jul 9, 2024	31.75	31.75	31.68	31.69	31.69	0.17%	1,062
Jul 8, 2024	31.62	31.64	31.62	31.64	31.64	0.07%	355
Jul 5, 2024	31.60	31.66	31.53	31.62	31.62	0.22%	16,289