GDMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	45.81	45.81	44.75	45.36	45.36	-5.85%	59,417
Apr 30, 2025	47.34	48.18	47.34	48.18	48.18	1.07%	8,274
Apr 29, 2025	48.35	48.35	47.35	47.67	47.67	-3.05%	19,082
Apr 28, 2025	47.65	49.17	47.31	49.17	49.17	2.03%	15,862
Apr 25, 2025	47.19	48.19	46.76	48.19	48.19	-1.69%	29,828
Apr 24, 2025	48.78	49.43	48.00	49.02	49.02	3.33%	27,684
Apr 23, 2025	47.08	48.16	46.38	47.44	47.44	-6.47%	74,519
Apr 22, 2025	53.06	53.06	50.24	50.72	50.72	-3.15%	54,273
Apr 21, 2025	52.55	53.00	51.57	52.37	52.37	3.81%	57,190
Apr 17, 2025	50.74	50.74	49.38	50.45	50.45	-1.51%	38,308
Apr 16, 2025	51.42	51.63	50.50	51.22	51.22	4.64%	65,635
Apr 15, 2025	48.79	49.00	48.13	48.95	48.95	1.72%	25,979
Apr 14, 2025	48.00	48.33	47.10	48.12	48.12	-0.41%	34,917
Apr 11, 2025	47.61	48.64	47.05	48.32	48.32	7.38%	79,600
Apr 10, 2025	42.93	45.59	42.93	45.00	45.00	4.70%	35,263
Apr 9, 2025	39.01	42.98	39.01	42.98	42.98	12.93%	29,211
Apr 8, 2025	39.84	40.05	38.06	38.06	38.06	1.14%	13,350