GDMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	100.79	100.79	92.23	93.22	93.22	-9.91%	10,154
Dec 26, 2025	103.12	104.23	101.42	103.47	103.47	2.50%	59,230
Dec 24, 2025	101.67	101.67	99.14	100.95	100.72	-0.54%	31,911
Dec 23, 2025	101.51	101.80	99.02	101.50	101.27	1.01%	66,606
Dec 22, 2025	100.00	101.25	99.00	100.49	100.26	5.03%	65,337
Dec 19, 2025	94.03	96.78	94.03	95.68	95.46	1.73%	27,969
Dec 18, 2025	93.41	95.78	93.15	94.05	93.83	0.05%	31,568
Dec 17, 2025	94.39	94.72	92.40	94.00	93.79	1.96%	38,430
Dec 16, 2025	92.79	94.11	91.23	92.19	91.98	-0.23%	19,876
Dec 15, 2025	94.46	94.46	91.61	92.40	92.19	-0.85%	41,454
Dec 12, 2025	96.00	96.51	91.00	93.19	92.98	0.03%	53,949
Dec 11, 2025	89.76	94.19	89.01	93.16	92.95	4.00%	54,131
Dec 10, 2025	87.90	90.19	86.72	89.58	89.38	1.85%	29,850
Dec 9, 2025	85.13	88.08	85.13	87.95	87.75	2.83%	52,937
Dec 8, 2025	87.59	87.59	85.08	85.53	85.34	-1.73%	82,883
Dec 5, 2025	88.67	90.51	86.93	87.04	86.84	-0.13%	51,390
Dec 4, 2025	85.95	87.56	85.66	87.15	86.95	0.16%	50,686
Dec 3, 2025	87.91	89.08	86.51	87.01	86.81	-0.57%	45,469
Dec 2, 2025	89.11	89.11	84.79	87.51	87.31	-2.38%	61,184
Dec 1, 2025	90.76	90.76	88.64	89.64	89.44	0.53%	70,608
Nov 28, 2025	88.35	89.17	87.42	89.17	88.97	2.32%	31,182
Nov 26, 2025	84.24	87.44	84.24	87.15	86.95	4.84%	68,711
Nov 25, 2025	82.87	83.96	82.00	83.13	82.94	0.59%	31,238
Nov 24, 2025	78.43	82.95	78.43	82.64	82.45	5.70%	38,618
Nov 21, 2025	77.81	79.10	76.67	78.18	78.00	0.48%	33,406
Nov 20, 2025	81.59	82.15	77.12	77.81	77.63	-3.90%	56,409
Nov 19, 2025	82.11	83.36	79.84	80.97	80.79	1.07%	40,176
Nov 18, 2025	80.51	80.96	78.41	80.11	79.93	1.69%	33,489
Nov 17, 2025	79.92	81.24	77.76	78.78	78.60	-2.49%	60,896
Nov 14, 2025	77.86	81.80	77.40	80.79	80.61	-2.25%	55,737
Nov 13, 2025	86.53	86.53	82.16	82.65	82.46	-3.08%	135,405
Nov 12, 2025	82.00	86.33	81.89	85.28	85.09	4.19%	90,706
Nov 11, 2025	81.92	81.92	79.81	81.85	81.67	1.38%	84,174
Nov 10, 2025	79.87	80.94	78.78	80.74	80.55	7.00%	49,715
Nov 7, 2025	74.95	75.45	73.59	75.45	75.28	2.35%	29,731
Nov 6, 2025	74.82	75.50	73.42	73.72	73.55	-0.18%	25,737
Nov 5, 2025	72.78	73.85	72.52	73.85	73.68	5.05%	48,112
Nov 4, 2025	71.98	72.28	70.25	70.30	70.14	-5.76%	83,446
Nov 3, 2025	74.61	75.99	73.76	74.60	74.43	-0.04%	38,475
Oct 31, 2025	76.21	76.21	73.78	74.63	74.46	-1.82%	56,068
Oct 30, 2025	73.79	76.10	73.08	76.02	75.84	4.56%	70,784
Oct 29, 2025	75.81	76.42	72.27	72.70	72.54	-0.29%	312,516
Oct 28, 2025	70.21	73.35	70.03	72.91	72.75	-2.54%	134,356
Oct 27, 2025	76.50	77.31	72.81	74.81	72.36	-6.15%	345,984
Oct 24, 2025	79.45	81.49	79.20	79.71	77.10	-2.23%	96,590
Oct 23, 2025	82.15	82.65	81.08	81.53	78.86	2.55%	95,951
Oct 22, 2025	76.03	80.22	75.88	79.50	76.90	0.10%	191,131
Oct 21, 2025	83.99	84.01	78.60	79.42	76.82	-14.32%	371,698
Oct 20, 2025	91.42	92.69	89.34	92.69	89.66	5.73%	131,710
Oct 17, 2025	93.30	93.30	85.22	87.67	84.80	-7.72%	214,353