GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	41.44	41.44	41.17	41.27	41.27	0.24%	5,983
Sep 24, 2026	41.17	41.20	41.13	41.17	41.17	-0.21%	6,721
Sep 23, 2026	41.39	41.39	41.26	41.26	41.26	-0.93%	4,791
Sep 22, 2026	41.23	41.67	41.23	41.65	41.65	0.18%	2,847
Sep 21, 2026	41.53	41.59	41.53	41.57	41.57	0.12%	1,509
Sep 18, 2026	41.46	41.53	41.46	41.52	41.52	0.11%	8,973
Sep 17, 2026	41.47	41.50	41.47	41.48	41.47	0.25%	61,166
Sep 16, 2026	41.58	41.58	41.33	41.37	41.37	-0.40%	16,362
Sep 15, 2026	41.46	41.58	41.42	41.54	41.54	0.19%	1,511
Sep 14, 2026	41.46	41.57	41.45	41.46	41.46	-1.54%	7,343
Sep 11, 2026	42.05	42.25	42.05	42.11	42.11	0.23%	4,011
Sep 10, 2026	42.11	42.15	42.01	42.01	42.01	-1.40%	3,007
Sep 9, 2026	42.72	42.72	42.61	42.61	42.61	0.43%	1,792
Sep 8, 2026	42.63	42.65	42.43	42.43	42.43	0.24%	4,885
Sep 4, 2026	42.10	42.34	42.09	42.33	42.33	0.08%	12,280
Sep 3, 2026	42.00	42.30	42.00	42.30	42.30	0.63%	22,494
Sep 2, 2026	41.91	42.03	41.89	42.03	42.03	0.53%	4,096
Sep 1, 2026	42.00	43.10	41.79	41.81	41.81	-1.26%	5,310
Aug 31, 2026	42.29	42.34	42.29	42.34	42.34	0.03%	2,548
Aug 28, 2026	42.68	42.75	42.32	42.33	42.33	-1.14%	3,491
Aug 27, 2026	42.64	42.82	42.64	42.82	42.82	0.71%	5,465
Aug 26, 2026	42.71	42.71	42.50	42.52	42.52	-0.11%	17,628
Aug 25, 2026	42.53	42.57	42.49	42.57	42.57	0.30%	6,886
Aug 24, 2026	42.50	42.50	42.35	42.44	42.44	-0.95%	1,517
Aug 21, 2026	42.70	42.86	42.70	42.85	42.85	0.39%	2,196
Aug 20, 2026	42.59	42.72	42.55	42.68	42.68	0.23%	29,898
Aug 19, 2026	42.75	42.75	42.45	42.58	42.58	-0.14%	12,468
Aug 18, 2026	42.78	42.80	42.62	42.64	42.64	-1.68%	1,279
Aug 17, 2026	43.34	43.43	43.27	43.37	43.37	1.01%	10,963
Aug 14, 2026	43.07	43.11	42.88	42.94	42.94	0.29%	8,938
Aug 13, 2026	43.15	43.15	42.70	42.81	42.81	0.09%	17,163
Aug 12, 2026	42.96	42.97	42.77	42.77	42.77	0.09%	23,048
Aug 11, 2026	42.61	42.78	42.61	42.73	42.73	-0.05%	13,220
Aug 10, 2026	42.86	42.86	42.74	42.75	42.75	0.14%	32,248
Aug 7, 2026	42.60	42.69	42.60	42.69	42.69	0.59%	42,567
Aug 6, 2026	42.38	42.49	42.38	42.44	42.44	-	7,759
Aug 5, 2026	42.97	42.97	42.44	42.44	42.44	-0.22%	5,801
Aug 4, 2026	42.62	42.62	42.53	42.53	42.53	-0.43%	6,386
Aug 3, 2026	42.89	43.01	42.72	42.72	42.72	0.23%	6,670
Jul 31, 2026	42.40	42.62	42.40	42.62	42.62	0.67%	5,703
Jul 30, 2026	42.72	42.72	42.16	42.34	42.34	-0.11%	10,325
Jul 29, 2026	42.15	42.38	42.15	42.38	42.38	1.34%	19,523
Jul 28, 2026	41.95	41.98	41.81	41.82	41.82	0.45%	7,713
Jul 27, 2026	41.67	41.68	41.58	41.63	41.63	0.56%	36,153
Jul 24, 2026	41.52	41.56	41.38	41.40	41.40	-0.06%	289,626
Jul 23, 2026	41.54	41.59	41.37	41.43	41.43	-0.37%	8,680
Jul 22, 2026	42.14	42.14	41.58	41.58	41.58	-0.40%	3,077
Jul 21, 2026	41.76	41.76	41.68	41.75	41.75	0.25%	8,945
Jul 20, 2026	42.05	42.05	41.56	41.65	41.65	0.47%	6,959
Jul 17, 2026	41.25	41.51	41.25	41.45	41.45	-0.49%	10,724