GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.16	36.16	36.12	36.12	36.12	-0.08%	12,621
Aug 14, 2025	36.14	36.14	36.12	36.14	36.14	-0.48%	2,189
Aug 13, 2025	36.32	36.32	36.30	36.32	36.32	0.40%	838
Aug 12, 2025	36.16	36.18	36.16	36.18	36.18	1.04%	2,937
Aug 11, 2025	35.86	35.89	35.80	35.80	35.80	-0.09%	1,552
Aug 8, 2025	35.81	35.83	35.80	35.83	35.83	0.37%	1,827
Aug 7, 2025	35.75	35.75	35.70	35.70	35.70	0.56%	5,582
Aug 6, 2025	35.49	35.53	35.49	35.50	35.50	0.16%	1,177
Aug 5, 2025	35.47	35.47	35.45	35.45	35.45	-0.16%	687
Aug 4, 2025	35.37	35.51	35.37	35.51	35.51	1.45%	4,974
Aug 1, 2025	35.05	35.14	34.93	35.00	35.00	-1.43%	6,082
Jul 31, 2025	35.73	35.77	35.51	35.51	35.51	0.30%	5,184
Jul 30, 2025	35.60	35.63	35.40	35.40	35.40	-0.77%	871
Jul 29, 2025	35.71	35.74	35.67	35.68	35.68	-0.12%	871
Jul 28, 2025	35.76	35.76	35.66	35.72	35.72	-0.14%	5,614
Jul 25, 2025	35.62	35.78	35.62	35.77	35.77	-0.28%	4,604
Jul 24, 2025	35.88	35.91	35.87	35.87	35.87	0.11%	3,407
Jul 23, 2025	35.71	35.84	35.71	35.83	35.83	0.87%	2,796
Jul 22, 2025	35.46	35.55	35.46	35.52	35.52	0.14%	5,029
Jul 21, 2025	35.61	35.61	35.47	35.47	35.47	0.46%	7,150
Jul 18, 2025	35.33	35.33	35.30	35.31	35.31	-0.40%	12,155
Jul 17, 2025	35.60	35.60	35.21	35.45	35.45	0.48%	2,438
Jul 16, 2025	35.05	35.28	34.99	35.28	35.28	0.14%	10,439
Jul 15, 2025	35.20	35.28	35.17	35.23	35.23	0.43%	298,533
Jul 14, 2025	35.09	35.13	35.05	35.08	35.08	0.07%	11,849
Jul 11, 2025	35.03	35.07	34.99	35.05	35.05	0.43%	2,766
Jul 10, 2025	34.71	34.91	34.67	34.91	34.91	0.30%	4,667
Jul 9, 2025	34.78	34.81	34.70	34.80	34.80	0.40%	2,176
Jul 8, 2025	34.69	34.69	34.66	34.66	34.66	-0.03%	412
Jul 7, 2025	34.66	34.67	34.66	34.67	34.67	-0.72%	415
Jul 3, 2025	35.23	35.23	34.89	34.92	34.92	0.27%	1,112
Jul 2, 2025	34.60	34.83	34.60	34.83	34.83	0.90%	1,232
Jul 1, 2025	34.68	34.68	34.52	34.52	34.52	-0.72%	895
Jun 30, 2025	34.64	34.77	34.64	34.77	34.77	0.38%	7,332
Jun 27, 2025	34.67	34.67	34.51	34.64	34.64	0.03%	1,947
Jun 26, 2025	34.44	34.64	34.44	34.63	34.63	1.20%	6,832
Jun 25, 2025	34.17	34.24	34.16	34.22	34.22	0.36%	17,375
Jun 24, 2025	33.88	34.13	33.88	34.09	34.09	1.68%	1,905
Jun 23, 2025	33.13	33.53	33.13	33.53	33.53	0.85%	3,627
Jun 20, 2025	33.36	33.36	33.25	33.25	33.25	-1.16%	392
Jun 18, 2025	33.43	33.85	33.43	33.64	33.64	-0.15%	15,960
Jun 17, 2025	33.78	33.83	33.64	33.69	33.69	-0.83%	6,163
Jun 16, 2025	33.80	34.11	33.80	33.97	33.97	1.22%	34,112
Jun 13, 2025	33.51	33.73	33.50	33.57	33.57	-0.85%	11,237
Jun 12, 2025	33.83	33.89	33.83	33.85	33.85	0.45%	1,123
Jun 11, 2025	33.89	33.89	33.67	33.70	33.70	-0.02%	4,436
Jun 10, 2025	33.67	33.71	33.63	33.71	33.71	-0.09%	3,357
Jun 9, 2025	33.71	33.81	33.71	33.74	33.74	0.68%	9,573
Jun 6, 2025	33.50	33.52	33.43	33.51	33.51	0.37%	2,966
Jun 5, 2025	33.49	33.56	33.37	33.39	33.39	-0.19%	6,666