GDMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.67	32.89	32.67	32.70	32.70	2.63%	2,135
Jan 17, 2025	31.55	31.91	31.55	31.87	31.87	0.24%	2,081
Jan 16, 2025	31.99	32.45	31.79	31.79	31.79	0.43%	10,045
Jan 15, 2025	31.14	31.72	31.10	31.65	31.65	1.96%	2,026
Jan 14, 2025	31.04	31.04	31.04	31.04	31.04	2.89%	184
Jan 13, 2025	30.50	30.50	30.10	30.17	30.17	-2.52%	5,919
Jan 10, 2025	30.50	31.50	30.50	30.95	30.95	2.07%	7,886
Jan 8, 2025	29.90	30.35	29.90	30.33	30.33	2.24%	5,559
Jan 7, 2025	30.00	30.00	29.56	29.66	29.66	2.39%	2,055
Jan 6, 2025	29.28	29.32	28.95	28.97	28.97	-1.67%	7,546
Jan 3, 2025	29.77	29.77	29.46	29.46	29.46	-1.45%	1,180
Jan 2, 2025	29.48	29.90	29.48	29.90	29.90	4.80%	2,527
Dec 31, 2024	28.34	28.53	28.30	28.53	28.53	0.96%	14,855
Dec 30, 2024	28.22	28.26	27.93	28.26	28.26	-1.43%	95,625
Dec 27, 2024	28.62	28.67	28.43	28.67	28.67	-1.43%	30,663
Dec 26, 2024	28.98	29.08	28.98	29.08	29.08	0.49%	539
Dec 24, 2024	28.63	28.94	28.54	28.94	28.82	0.15%	3,039
Dec 23, 2024	28.72	28.90	28.72	28.90	28.78	-0.42%	3,966
Dec 20, 2024	28.61	29.14	28.61	29.02	28.90	2.40%	627
Dec 19, 2024	28.49	28.49	28.20	28.34	28.22	-0.46%	4,267
Dec 18, 2024	30.09	30.09	28.36	28.47	28.36	-5.87%	6,573
Dec 17, 2024	30.02	30.41	30.02	30.24	30.12	-1.01%	4,937
Dec 16, 2024	30.76	30.76	30.51	30.55	30.43	-0.44%	2,033
Dec 13, 2024	30.85	30.85	30.69	30.69	30.57	-3.70%	696
Dec 12, 2024	32.08	32.10	31.78	31.87	31.74	-4.53%	2,588
Dec 11, 2024	32.60	33.38	32.30	33.38	33.24	3.82%	5,250
Dec 10, 2024	32.19	32.28	32.01	32.15	32.02	1.23%	4,204
Dec 9, 2024	31.82	32.30	31.76	31.76	31.63	3.45%	2,323
Dec 6, 2024	31.00	31.00	30.59	30.70	30.58	-1.57%	3,481
Dec 5, 2024	31.56	31.76	30.83	31.19	31.06	-0.93%	4,699
Dec 4, 2024	31.73	31.73	31.39	31.48	31.35	-0.04%	6,589
Dec 3, 2024	31.25	31.60	31.25	31.50	31.37	2.12%	5,340
Dec 2, 2024	30.95	30.95	30.60	30.84	30.72	-2.25%	1,687
Nov 29, 2024	32.14	32.14	31.55	31.55	31.42	1.30%	1,285
Nov 27, 2024	31.40	31.40	30.95	31.14	31.02	0.24%	5,335
Nov 26, 2024	30.67	31.07	30.67	31.07	30.95	0.80%	4,607
Nov 25, 2024	32.09	32.09	30.80	30.82	30.70	-5.94%	17,966
Nov 22, 2024	32.38	32.83	32.38	32.77	32.64	2.24%	11,630
Nov 21, 2024	31.82	32.07	31.69	32.05	31.93	1.76%	7,608
Nov 20, 2024	31.47	31.58	31.32	31.50	31.37	0.10%	9,672
Nov 19, 2024	30.64	31.47	30.63	31.47	31.34	3.38%	1,925
Nov 18, 2024	30.00	30.57	30.00	30.44	30.32	5.45%	7,066
Nov 15, 2024	29.45	29.45	28.76	28.87	28.75	-0.95%	4,325
Nov 14, 2024	28.75	29.20	28.36	29.14	29.02	-0.15%	9,297
Nov 13, 2024	29.68	29.76	29.19	29.19	29.07	-1.64%	1,680
Nov 12, 2024	29.92	30.02	29.45	29.67	29.55	-2.75%	13,729
Nov 11, 2024	31.41	31.41	30.14	30.51	30.39	-7.28%	14,215
Nov 8, 2024	33.35	33.35	32.61	32.91	32.77	-2.13%	6,150
Nov 7, 2024	32.78	33.62	32.76	33.62	33.49	3.80%	9,556
Nov 6, 2024	32.62	32.62	31.10	32.39	32.26	-5.63%	36,240
Nov 5, 2024	34.20	34.32	34.18	34.32	34.18	0.67%	847
Nov 4, 2024	34.59	34.59	33.95	34.09	33.96	-0.20%	9,687
Nov 1, 2024	34.52	34.75	34.07	34.16	34.03	-1.70%	4,317
Oct 31, 2024	35.20	35.20	33.94	34.75	34.61	-3.27%	2,300
Oct 30, 2024	36.32	36.32	35.50	35.93	35.78	-0.62%	12,496
Oct 29, 2024	35.53	36.30	35.53	36.15	36.01	2.22%	16,472
Oct 28, 2024	37.55	37.64	35.37	35.37	35.22	-7.76%	7,390
Oct 25, 2024	38.41	38.50	38.06	38.34	35.59	-0.42%	25,395
Oct 24, 2024	39.31	39.31	37.69	38.50	35.74	-1.72%	7,892
Oct 23, 2024	40.99	40.99	38.90	39.18	36.37	-3.44%	28,919
Oct 22, 2024	40.94	40.94	39.47	40.57	37.67	3.59%	10,813
Oct 21, 2024	39.86	40.00	39.00	39.17	36.36	-0.22%	10,047
Oct 18, 2024	38.52	39.28	38.51	39.25	36.44	4.55%	4,968
Oct 17, 2024	37.59	37.83	37.39	37.54	34.85	1.80%	12,173
Oct 16, 2024	36.90	37.20	36.88	36.88	34.24	1.78%	11,471
Oct 15, 2024	36.36	36.40	36.15	36.23	33.64	1.43%	16,081
Oct 14, 2024	35.51	35.74	35.39	35.72	33.17	0.07%	8,676
Oct 11, 2024	35.69	36.54	35.69	35.70	33.14	1.38%	18,968
Oct 10, 2024	34.67	35.21	34.66	35.21	32.69	3.17%	2,431
Oct 9, 2024	34.00	34.15	33.77	34.13	31.69	-0.95%	6,184
Oct 8, 2024	34.66	34.80	34.11	34.46	31.99	-1.21%	3,747
Oct 7, 2024	35.18	35.18	34.59	34.88	32.38	-1.43%	6,621
Oct 4, 2024	35.48	35.48	35.30	35.39	32.85	-0.23%	3,260
Oct 3, 2024	35.35	35.57	35.32	35.47	32.93	-1.62%	4,022
Oct 2, 2024	36.10	36.10	35.74	36.06	33.47	-0.26%	5,313
Oct 1, 2024	36.19	36.52	36.01	36.15	33.56	2.50%	6,199
Sep 30, 2024	35.89	36.01	35.02	35.27	32.74	-2.32%	116,628
Sep 27, 2024	37.13	37.13	36.04	36.10	33.52	-3.51%	6,806
Sep 26, 2024	36.97	37.56	36.97	37.42	34.74	1.24%	10,408
Sep 25, 2024	36.94	37.33	36.83	36.96	34.31	0.05%	12,826
Sep 24, 2024	35.96	37.03	35.96	36.94	34.30	2.79%	2,065
Sep 23, 2024	36.00	36.58	35.94	35.94	33.37	0.73%	7,574
Sep 20, 2024	35.15	35.87	35.15	35.68	33.13	2.95%	8,991
Sep 19, 2024	34.51	35.00	34.51	34.66	32.18	1.94%	1,208
Sep 18, 2024	34.60	35.20	34.00	34.00	31.57	-1.54%	2,456
Sep 17, 2024	34.86	34.86	34.27	34.53	32.06	-1.34%	4,721
Sep 16, 2024	35.07	35.07	34.85	35.00	32.49	0.02%	1,061
Sep 13, 2024	34.93	35.20	34.76	34.99	32.49	2.51%	7,791
Sep 12, 2024	33.04	34.36	33.04	34.14	31.69	6.14%	8,153
Sep 11, 2024	32.09	32.16	31.61	32.16	29.86	0.29%	28,064
Sep 10, 2024	31.59	32.11	31.59	32.07	29.77	1.34%	1,384
Sep 9, 2024	31.48	31.65	31.48	31.65	29.38	1.41%	1,333
Sep 6, 2024	31.87	31.87	31.10	31.21	28.97	-2.87%	1,311
Sep 5, 2024	32.36	32.36	32.13	32.13	29.83	1.74%	2,332
Sep 4, 2024	31.92	31.92	31.45	31.58	29.32	-0.96%	665
Sep 3, 2024	32.60	32.60	31.48	31.88	29.60	-3.36%	4,839
Aug 30, 2024	33.47	33.47	32.79	32.99	30.63	-1.46%	1,408
Aug 29, 2024	33.45	33.64	33.45	33.48	31.08	1.78%	768
Aug 28, 2024	32.87	32.90	32.70	32.90	30.54	-2.54%	1,012
Aug 27, 2024	33.53	33.83	33.15	33.75	31.34	-0.90%	6,991