GDMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	124.63	126.24	123.37	125.81	-	2.42%	73,842
Jan 22, 2026	118.00	123.58	117.66	122.84	122.84	3.87%	4,269
Jan 21, 2026	122.96	122.96	116.26	118.26	118.26	0.53%	9,814
Jan 20, 2026	116.82	118.09	115.50	117.64	117.64	8.03%	4,808
Jan 16, 2026	108.58	109.90	106.20	108.90	108.90	-0.95%	37,024
Jan 15, 2026	109.00	110.55	108.98	109.94	109.94	-0.43%	39,001
Jan 14, 2026	112.15	112.15	108.00	110.42	110.42	1.22%	45,845
Jan 13, 2026	110.00	111.10	108.43	109.09	109.09	0.48%	56,106
Jan 12, 2026	107.24	109.90	106.86	108.57	108.57	5.19%	83,702
Jan 9, 2026	102.75	103.97	101.58	103.21	103.21	1.46%	30,840
Jan 8, 2026	99.19	101.72	98.45	101.72	101.72	0.49%	40,891
Jan 7, 2026	99.65	101.45	97.39	101.22	101.22	-1.24%	38,233
Jan 6, 2026	99.94	102.75	99.75	102.49	102.49	4.58%	47,285
Jan 5, 2026	96.58	100.58	96.58	98.00	98.00	5.05%	51,540
Jan 2, 2026	95.26	95.26	90.57	93.29	93.29	0.29%	48,217
Dec 31, 2025	93.78	95.48	92.81	93.02	93.02	-1.45%	34,135
Dec 30, 2025	96.55	96.67	94.37	94.39	94.39	1.26%	60,632
Dec 29, 2025	96.86	96.86	92.00	93.22	93.22	-9.91%	126,355
Dec 26, 2025	103.12	104.23	101.42	103.47	103.47	2.50%	59,312
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