GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	39.15	39.15	38.66	38.66	38.66	0.12%	4,310
Dec 3, 2025	38.56	38.62	38.56	38.62	38.62	-0.11%	7,649
Dec 2, 2025	38.69	38.69	38.58	38.66	38.66	-0.12%	35,765
Dec 1, 2025	38.70	38.78	38.70	38.71	38.71	-0.03%	3,306
Nov 28, 2025	38.70	38.73	38.70	38.72	38.72	0.23%	2,024
Nov 26, 2025	38.59	38.68	38.59	38.63	38.63	0.29%	1,339
Nov 25, 2025	38.46	38.52	38.36	38.52	38.52	0.20%	1,278
Nov 24, 2025	38.32	38.45	38.32	38.44	38.44	1.13%	3,377
Nov 21, 2025	37.48	38.13	37.48	38.01	38.01	0.28%	4,421
Nov 20, 2025	38.59	38.59	37.91	37.91	37.91	-0.96%	20,313
Nov 19, 2025	38.23	38.28	38.19	38.28	38.27	-0.03%	1,663
Nov 18, 2025	38.24	38.37	38.13	38.29	38.29	-0.31%	2,046
Nov 17, 2025	38.59	38.59	38.34	38.41	38.41	-0.41%	8,438
Nov 14, 2025	38.60	38.60	38.54	38.57	38.57	-0.26%	4,639
Nov 13, 2025	38.59	38.76	38.59	38.67	38.67	-0.91%	2,281
Nov 12, 2025	39.01	39.02	38.99	39.02	39.02	-0.06%	38,206
Nov 11, 2025	38.96	39.05	38.96	39.05	39.05	0.05%	606
Nov 10, 2025	39.04	39.04	38.84	39.03	39.03	1.13%	7,507
Nov 7, 2025	38.41	38.59	38.38	38.59	38.59	-0.18%	10,487
Nov 6, 2025	38.65	38.74	38.60	38.66	38.66	-0.02%	6,747
Nov 5, 2025	38.67	38.74	38.67	38.67	38.67	0.31%	697
Nov 4, 2025	38.78	38.80	38.55	38.55	38.55	-1.20%	1,729
Nov 3, 2025	39.30	39.30	38.96	39.02	39.02	-0.24%	2,138
Oct 31, 2025	38.73	39.14	38.73	39.11	39.11	-0.05%	43,593
Oct 30, 2025	39.23	39.26	39.13	39.13	39.13	-1.01%	20,934
Oct 29, 2025	39.62	39.72	39.40	39.53	39.53	0.05%	4,258
Oct 28, 2025	39.47	39.53	39.47	39.51	39.51	0.15%	4,714
Oct 27, 2025	39.40	39.46	39.38	39.45	39.45	0.50%	7,749
Oct 24, 2025	39.24	39.28	39.24	39.25	39.25	0.20%	7,119
Oct 23, 2025	39.17	39.17	39.17	39.17	39.17	0.28%	71
Oct 22, 2025	39.02	39.07	39.01	39.06	39.06	-0.05%	2,223
Oct 21, 2025	39.13	39.14	39.08	39.08	39.08	-0.68%	2,610
Oct 20, 2025	39.16	39.40	39.16	39.35	39.35	1.31%	1,718
Oct 17, 2025	38.77	38.84	38.67	38.84	38.84	-0.93%	12,032
Oct 16, 2025	39.38	39.38	39.08	39.21	39.20	0.20%	5,680
Oct 15, 2025	39.18	39.23	38.90	39.13	39.13	1.50%	8,904
Oct 14, 2025	38.72	38.84	38.55	38.55	38.55	-1.04%	2,052
Oct 13, 2025	38.95	38.97	38.95	38.96	38.95	2.81%	2,168
Oct 10, 2025	39.27	39.27	37.89	37.89	37.89	-3.54%	1,557
Oct 9, 2025	39.44	39.44	39.12	39.28	39.28	-1.03%	7,235
Oct 8, 2025	39.52	39.69	39.52	39.69	39.69	1.12%	6,280
Oct 7, 2025	39.75	39.75	39.25	39.25	39.25	-1.33%	2,222
Oct 6, 2025	39.78	39.92	39.78	39.78	39.78	1.45%	3,638
Oct 3, 2025	39.29	39.36	39.20	39.21	39.21	0.18%	2,045
Oct 2, 2025	39.15	39.15	38.88	39.14	39.14	0.61%	7,552
Oct 1, 2025	38.27	38.91	38.27	38.91	38.91	1.04%	4,157
Sep 30, 2025	38.46	38.50	38.35	38.50	38.50	0.13%	3,172
Sep 29, 2025	38.61	38.61	38.45	38.45	38.45	0.99%	2,911
Sep 26, 2025	37.91	38.12	37.91	38.08	38.08	0.12%	4,500
Sep 25, 2025	37.89	38.09	37.87	38.03	38.03	-0.44%	9,000