GDMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	51.17	51.17	49.15	50.02	50.02	-2.14%	8,615
Jul 14, 2025	51.23	51.43	50.91	51.11	51.11	-0.20%	7,196
Jul 11, 2025	50.81	51.47	50.60	51.21	51.21	2.67%	11,991
Jul 10, 2025	49.87	50.00	49.19	49.88	49.88	0.83%	9,468
Jul 9, 2025	48.03	50.07	48.01	49.47	49.47	1.17%	4,921
Jul 8, 2025	51.56	51.56	48.64	48.90	48.90	-6.79%	12,837
Jul 7, 2025	50.58	52.46	50.09	52.46	52.46	1.90%	14,812
Jul 3, 2025	50.53	51.48	50.53	51.48	51.48	0.61%	3,848
Jul 2, 2025	51.09	51.57	50.29	51.17	51.17	1.53%	13,274
Jul 1, 2025	51.38	51.55	50.40	50.40	50.40	-0.06%	14,026
Jun 30, 2025	48.99	50.45	48.62	50.43	50.43	3.66%	20,811
Jun 27, 2025	48.89	48.89	48.23	48.65	48.65	-4.23%	39,981
Jun 26, 2025	50.49	50.99	50.21	50.80	50.80	0.51%	29,602
Jun 25, 2025	50.39	50.85	50.13	50.54	50.54	0.30%	9,265
Jun 24, 2025	50.41	50.73	48.99	50.39	50.39	-3.85%	32,732
Jun 23, 2025	51.63	53.05	51.63	52.41	52.41	1.77%	30,336
Jun 20, 2025	51.59	52.15	51.50	51.50	51.50	-1.34%	11,117
Jun 18, 2025	52.50	53.03	51.87	52.20	52.20	-0.48%	6,345
Jun 17, 2025	53.21	53.21	52.24	52.45	52.45	-0.59%	15,956
Jun 16, 2025	53.73	53.83	52.76	52.76	52.76	-3.35%	19,570
Jun 13, 2025	54.46	54.67	53.80	54.59	54.59	3.06%	77,686
Jun 12, 2025	52.34	52.97	52.23	52.97	52.97	4.25%	30,554
Jun 11, 2025	50.43	50.87	50.17	50.81	50.81	1.22%	4,457
Jun 10, 2025	50.95	50.95	50.00	50.20	50.20	-0.69%	7,000
Jun 9, 2025	49.79	50.94	49.79	50.55	50.55	0.12%	11,961
Jun 6, 2025	51.85	51.85	50.28	50.49	50.49	-2.75%	12,702
Jun 5, 2025	53.01	53.64	51.64	51.92	51.92	-0.27%	10,913
Jun 4, 2025	52.11	52.54	51.83	52.06	52.06	-0.10%	10,084
Jun 3, 2025	51.80	52.12	51.20	52.11	52.11	-0.55%	13,863
Jun 2, 2025	50.49	52.72	49.98	52.40	52.40	6.74%	36,363
May 30, 2025	48.68	49.09	48.00	49.09	49.09	0.64%	8,752
May 29, 2025	49.09	49.36	48.65	48.78	48.78	-	22,334
May 28, 2025	48.70	48.91	48.29	48.78	48.78	1.01%	4,798
May 27, 2025	48.00	48.80	47.80	48.29	48.29	-3.38%	30,177
May 23, 2025	49.30	50.00	49.02	49.98	49.98	4.23%	33,054
May 22, 2025	47.72	48.48	47.16	47.95	47.95	-0.70%	17,507
May 21, 2025	47.81	48.51	47.50	48.29	48.29	1.66%	25,869
May 20, 2025	45.84	47.53	45.28	47.50	47.50	4.90%	18,811
May 19, 2025	45.02	45.53	44.61	45.28	45.28	3.24%	21,352
May 16, 2025	43.19	44.07	43.09	43.86	43.86	-1.35%	20,275
May 15, 2025	43.46	44.51	43.34	44.46	44.46	3.76%	19,609
May 14, 2025	43.42	43.42	42.72	42.85	42.85	-4.97%	80,816
May 13, 2025	44.98	45.12	44.29	45.09	45.09	0.51%	27,136
May 12, 2025	46.50	46.50	44.47	44.86	44.86	-9.41%	46,768
May 9, 2025	48.93	50.00	48.65	49.52	49.52	3.55%	12,390
May 8, 2025	49.95	49.95	47.80	47.82	47.82	-4.51%	27,908
May 7, 2025	49.92	50.49	49.51	50.08	50.08	-2.47%	13,544
May 6, 2025	49.82	51.35	49.56	51.35	51.35	6.36%	21,724
May 5, 2025	47.89	48.45	47.16	48.28	48.28	6.60%	15,679
May 2, 2025	46.03	46.35	44.80	45.29	45.29	-0.15%	26,649