GDMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	88.49	92.70	87.57	92.75	-	3.06%	15,740
May 27, 2026	90.08	91.13	89.79	90.00	90.00	-4.14%	1,850
May 26, 2026	92.67	94.00	92.67	93.89	93.89	3.65%	8,609
May 22, 2026	91.79	91.79	89.25	90.58	90.58	-1.79%	1,869
May 21, 2026	89.75	93.27	89.75	92.23	92.23	-0.40%	3,854
May 20, 2026	89.89	92.87	89.10	92.60	92.60	4.12%	4,358
May 19, 2026	90.64	91.09	88.82	88.94	88.94	-4.80%	55,159
May 18, 2026	94.83	96.40	92.69	93.42	93.42	0.28%	37,610
May 15, 2026	95.91	95.91	92.33	93.16	93.16	-8.52%	74,464
May 14, 2026	104.11	104.13	101.68	101.84	101.84	-2.58%	44,104
May 13, 2026	104.29	105.35	103.50	104.54	104.54	-1.24%	23,635
May 12, 2026	104.07	105.85	101.46	105.85	105.85	-0.55%	21,116
May 11, 2026	104.50	108.00	104.50	106.44	106.44	2.60%	53,362
May 8, 2026	103.26	104.53	102.15	103.74	103.74	2.93%	19,846
May 7, 2026	104.98	105.80	100.72	100.79	100.79	-0.21%	47,023
May 6, 2026	99.59	101.97	98.32	101.00	101.00	9.36%	45,464
May 5, 2026	93.97	94.68	92.30	92.36	92.36	1.04%	27,032
May 4, 2026	92.75	94.06	91.10	91.40	91.40	-3.46%	57,916
May 1, 2026	95.30	97.09	94.07	94.68	94.68	-1.24%	34,857
Apr 30, 2026	96.58	97.00	95.08	95.87	95.87	3.29%	29,116
Apr 29, 2026	93.35	93.78	92.00	92.82	92.82	-3.11%	67,751
Apr 28, 2026	96.77	97.51	94.30	95.80	95.80	-5.44%	66,625
Apr 27, 2026	102.56	103.00	100.89	101.31	101.31	-2.24%	36,816
Apr 24, 2026	102.61	104.40	102.09	103.63	103.63	2.26%	30,314
Apr 23, 2026	103.55	103.57	98.86	101.34	101.34	-2.81%	41,288
Apr 22, 2026	104.65	105.72	103.86	104.27	104.27	2.35%	33,141
Apr 21, 2026	108.93	109.00	101.81	101.88	101.88	-7.75%	60,624
Apr 20, 2026	111.43	111.43	109.41	110.44	110.44	-1.82%	19,035
Apr 17, 2026	111.41	114.94	111.39	112.49	112.49	3.55%	67,512
Apr 16, 2026	109.97	110.50	108.19	108.63	108.63	-0.30%	43,546
Apr 15, 2026	111.41	112.11	108.70	108.96	108.96	-2.97%	30,344
Apr 14, 2026	110.06	112.50	110.06	112.29	112.29	3.49%	56,761
Apr 13, 2026	107.65	109.11	106.50	108.50	108.50	-1.26%	80,462
Apr 10, 2026	109.90	110.82	109.07	109.88	109.88	0.82%	35,016
Apr 9, 2026	109.19	110.00	107.50	108.99	108.99	1.09%	40,294
Apr 8, 2026	107.01	112.00	106.11	107.81	107.81	3.68%	67,091
Apr 7, 2026	102.00	104.02	99.94	103.98	103.98	1.38%	45,712
Apr 6, 2026	103.60	103.60	102.25	102.56	102.56	-0.43%	115,297
Apr 2, 2026	98.68	104.69	96.86	103.00	103.00	-3.40%	88,838
Apr 1, 2026	105.51	108.77	104.20	106.62	106.62	5.38%	128,392
Mar 31, 2026	95.81	101.40	94.01	101.18	101.18	9.38%	89,814
Mar 30, 2026	95.67	95.67	91.41	92.51	92.51	0.15%	71,707
Mar 27, 2026	88.46	94.00	87.95	92.37	92.37	6.10%	58,278
Mar 26, 2026	89.42	92.01	86.86	87.06	87.06	-6.32%	55,593
Mar 25, 2026	95.05	95.05	92.42	92.93	92.93	5.39%	181,502
Mar 24, 2026	86.00	89.13	85.50	88.18	88.18	-0.38%	69,817
Mar 23, 2026	85.79	91.20	85.79	88.52	88.52	2.45%	97,289
Mar 20, 2026	92.93	93.09	85.00	86.40	86.40	-6.42%	133,986
Mar 19, 2026	89.28	92.84	87.15	92.33	92.33	-9.61%	148,716
Mar 18, 2026	104.97	105.02	101.85	102.15	102.15	-7.94%	110,325