GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	41.19	41.30	41.18	41.27	41.27	-0.06%	1,187
Mar 10, 2026	41.36	41.63	41.25	41.29	41.29	-0.01%	18,073
Mar 9, 2026	40.77	41.30	40.63	41.30	41.30	0.95%	4,324
Mar 6, 2026	40.79	41.05	40.70	40.91	40.91	-0.19%	21,648
Mar 5, 2026	41.22	41.26	40.79	40.99	40.99	-1.30%	6,233
Mar 4, 2026	41.38	41.78	41.38	41.53	41.53	0.53%	7,753
Mar 3, 2026	42.60	42.70	40.61	41.31	41.31	-3.03%	17,660
Mar 2, 2026	42.50	42.67	42.44	42.60	42.60	-0.83%	10,891
Feb 27, 2026	42.86	42.97	42.85	42.96	42.96	-0.84%	11,876
Feb 26, 2026	42.95	43.32	42.64	43.32	43.32	1.00%	8,658
Feb 25, 2026	42.89	42.96	42.81	42.89	42.89	0.63%	15,005
Feb 24, 2026	42.37	42.62	42.37	42.62	42.62	0.75%	12,683
Feb 23, 2026	42.87	42.87	42.24	42.30	42.30	-0.13%	6,278
Feb 20, 2026	42.19	42.37	42.15	42.36	42.36	0.86%	4,945
Feb 19, 2026	42.29	42.29	41.79	42.00	42.00	0.31%	15,701
Feb 18, 2026	41.92	41.94	41.79	41.87	41.87	0.58%	5,798
Feb 17, 2026	41.97	41.97	41.39	41.63	41.63	-0.60%	5,532
Feb 13, 2026	41.48	41.90	41.48	41.88	41.88	0.43%	63,241
Feb 12, 2026	42.01	42.01	41.65	41.70	41.70	-0.73%	358,836
Feb 11, 2026	41.72	42.01	41.72	42.01	42.00	0.76%	2,222
Feb 10, 2026	41.86	41.86	41.68	41.69	41.69	-0.48%	3,452
Feb 9, 2026	41.57	41.91	41.57	41.89	41.89	0.79%	9,914
Feb 6, 2026	41.36	41.56	41.32	41.56	41.56	1.50%	5,136
Feb 5, 2026	41.24	41.24	40.95	40.95	40.95	-1.83%	6,644
Feb 4, 2026	42.32	42.32	41.47	41.71	41.71	-1.21%	3,801
Feb 3, 2026	42.17	42.29	41.83	42.22	42.22	1.56%	7,952
Feb 2, 2026	41.81	41.81	41.50	41.57	41.57	-0.57%	7,126
Jan 30, 2026	42.31	42.31	41.78	41.81	41.81	-0.99%	20,391
Jan 29, 2026	42.54	42.58	42.02	42.23	42.23	-0.09%	13,640
Jan 28, 2026	42.40	42.40	42.13	42.27	42.27	0.13%	3,315
Jan 27, 2026	42.08	42.21	42.08	42.21	42.21	1.00%	17,482
Jan 26, 2026	42.00	42.00	41.77	41.79	41.79	-0.09%	4,219
Jan 23, 2026	41.78	41.83	41.68	41.83	41.83	0.24%	5,367
Jan 22, 2026	42.07	42.07	41.72	41.73	41.73	0.18%	2,954
Jan 21, 2026	41.61	41.68	41.50	41.66	41.65	0.88%	9,587
Jan 20, 2026	41.27	41.49	41.25	41.29	41.29	0.32%	8,904
Jan 16, 2026	41.04	41.17	41.04	41.16	41.16	-0.27%	2,373
Jan 15, 2026	41.24	41.41	41.22	41.27	41.27	-0.09%	25,727
Jan 14, 2026	41.13	41.31	41.09	41.31	41.31	1.29%	8,469
Jan 13, 2026	40.90	40.93	40.75	40.78	40.78	-0.11%	21,705
Jan 12, 2026	40.55	40.83	40.55	40.83	40.82	1.58%	10,881
Jan 9, 2026	40.07	40.20	40.07	40.19	40.19	0.93%	52,685
Jan 8, 2026	39.86	39.86	39.48	39.82	39.82	0.41%	20,385
Jan 7, 2026	39.59	39.75	39.54	39.66	39.66	-0.83%	39,234
Jan 6, 2026	39.90	39.99	39.90	39.99	39.99	0.90%	11,897
Jan 5, 2026	39.52	39.68	39.52	39.63	39.63	1.59%	10,382
Jan 2, 2026	38.96	39.04	38.94	39.01	39.01	1.20%	1,220
Dec 31, 2025	39.13	39.13	38.53	38.55	38.55	-0.81%	35,204
Dec 30, 2025	38.90	39.00	38.83	38.87	38.87	-2.20%	64,471
Dec 29, 2025	39.70	39.78	39.68	39.74	38.67	-1.34%	1,653