GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	40.18	40.28	40.15	40.28	39.19	0.93%	2,073
Dec 24, 2025	39.85	39.95	39.80	39.91	38.83	0.09%	2,671
Dec 23, 2025	39.53	39.88	39.53	39.87	38.79	0.59%	46,115
Dec 22, 2025	39.51	39.64	39.51	39.64	38.57	1.05%	22,933
Dec 19, 2025	39.33	39.33	39.23	39.23	38.17	0.72%	1,326
Dec 18, 2025	38.95	39.09	38.86	38.95	37.89	0.49%	10,889
Dec 17, 2025	38.99	39.01	38.76	38.76	37.71	-0.03%	5,777
Dec 16, 2025	38.93	38.93	38.67	38.77	37.72	-0.59%	13,187
Dec 15, 2025	39.08	39.08	38.95	39.01	37.95	0.21%	1,044
Dec 12, 2025	38.95	38.96	38.91	38.93	37.87	-0.78%	1,455
Dec 11, 2025	38.96	39.23	38.96	39.23	38.17	0.33%	7,680
Dec 10, 2025	38.84	39.10	38.79	39.10	38.04	0.89%	2,039
Dec 9, 2025	38.71	38.79	38.71	38.76	37.71	0.10%	7,623
Dec 8, 2025	38.88	38.88	38.68	38.72	37.67	-0.08%	2,882
Dec 5, 2025	38.90	38.90	38.75	38.75	37.70	0.21%	3,261
Dec 4, 2025	39.15	39.15	38.66	38.66	37.62	0.12%	4,310
Dec 3, 2025	38.56	38.62	38.56	38.62	37.57	-0.11%	7,649
Dec 2, 2025	38.69	38.69	38.58	38.66	37.61	-0.12%	35,765
Dec 1, 2025	38.70	38.78	38.70	38.71	37.66	-0.03%	3,306
Nov 28, 2025	38.70	38.73	38.70	38.72	37.67	0.23%	2,024
Nov 26, 2025	38.59	38.68	38.59	38.63	37.58	0.29%	1,339
Nov 25, 2025	38.46	38.52	38.36	38.52	37.48	0.20%	1,278
Nov 24, 2025	38.32	38.45	38.32	38.44	37.40	1.13%	3,377
Nov 21, 2025	37.48	38.13	37.48	38.01	36.98	0.28%	4,421
Nov 20, 2025	38.59	38.59	37.91	37.91	36.88	-0.96%	20,313
Nov 19, 2025	38.23	38.28	38.19	38.28	37.24	-0.03%	1,663
Nov 18, 2025	38.24	38.37	38.13	38.29	37.25	-0.31%	2,046
Nov 17, 2025	38.59	38.59	38.34	38.41	37.37	-0.41%	8,438
Nov 14, 2025	38.60	38.60	38.54	38.57	37.52	-0.26%	4,639
Nov 13, 2025	38.59	38.76	38.59	38.67	37.62	-0.91%	2,281
Nov 12, 2025	39.01	39.02	38.99	39.02	37.97	-0.06%	38,206
Nov 11, 2025	38.96	39.05	38.96	39.05	37.99	0.05%	606
Nov 10, 2025	39.04	39.04	38.84	39.03	37.97	1.13%	7,507
Nov 7, 2025	38.41	38.59	38.38	38.59	37.55	-0.18%	10,487
Nov 6, 2025	38.65	38.74	38.60	38.66	37.61	-0.02%	6,747
Nov 5, 2025	38.67	38.74	38.67	38.67	37.62	0.31%	697
Nov 4, 2025	38.78	38.80	38.55	38.55	37.50	-1.20%	1,729
Nov 3, 2025	39.30	39.30	38.96	39.02	37.96	-0.24%	2,138
Oct 31, 2025	38.73	39.14	38.73	39.11	38.05	-0.05%	43,593
Oct 30, 2025	39.23	39.26	39.13	39.13	38.07	-1.01%	20,934
Oct 29, 2025	39.62	39.72	39.40	39.53	38.46	0.05%	4,258
Oct 28, 2025	39.47	39.53	39.47	39.51	38.44	0.15%	4,714