GDOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	32.76	32.76	32.76	32.76	32.76	0.33%	12
Dec 24, 2024	32.66	32.66	32.66	32.66	32.66	0.15%	38
Dec 23, 2024	32.19	32.61	32.19	32.61	32.61	0.91%	4,917
Dec 20, 2024	32.24	32.60	32.24	32.31	32.31	0.27%	639
Dec 19, 2024	32.20	32.23	32.20	32.23	32.22	-0.54%	128
Dec 18, 2024	33.03	33.03	32.40	32.40	32.40	-2.12%	1,066
Dec 17, 2024	33.10	33.10	33.10	33.10	33.10	0.31%	4
Dec 16, 2024	33.00	33.00	33.00	33.00	33.00	-0.36%	35
Dec 13, 2024	33.17	33.17	33.08	33.12	33.11	-0.28%	2,739
Dec 12, 2024	33.31	33.31	33.21	33.21	33.21	-0.94%	2,073
Dec 11, 2024	33.68	33.68	33.53	33.53	33.52	-0.75%	4,746
Dec 10, 2024	33.78	33.78	33.78	33.78	33.78	-0.19%	7
Dec 9, 2024	33.94	33.94	33.85	33.85	33.84	-0.32%	774
Dec 6, 2024	33.96	33.96	33.96	33.96	33.95	0.18%	545
Dec 5, 2024	33.90	33.90	33.90	33.90	33.89	-1.00%	32
Dec 4, 2024	34.04	34.24	34.04	34.24	34.23	0.61%	540
Dec 3, 2024	34.05	34.05	34.03	34.03	34.02	0.01%	1,445
Dec 2, 2024	34.03	34.03	34.03	34.03	34.02	-0.26%	1
Nov 29, 2024	34.05	34.11	34.05	34.11	34.11	0.38%	483
Nov 27, 2024	34.02	34.02	33.94	33.98	33.98	0.46%	1,547
Nov 26, 2024	33.83	33.83	33.83	33.83	33.82	0.52%	147
Nov 25, 2024	33.53	33.65	33.53	33.65	33.65	0.87%	466
Nov 22, 2024	33.33	33.36	33.33	33.36	33.36	0.43%	339
Nov 21, 2024	33.22	33.22	33.22	33.22	33.21	0.73%	88
Nov 20, 2024	32.98	32.98	32.98	32.98	32.97	1.31%	84
Nov 19, 2024	32.52	32.55	32.52	32.55	32.55	0.28%	1,096
Nov 18, 2024	32.46	32.46	32.46	32.46	32.46	0.13%	335
Nov 15, 2024	33.05	33.05	32.40	32.42	32.41	-3.07%	773
Nov 14, 2024	33.92	33.92	33.45	33.45	33.44	-1.56%	470
Nov 13, 2024	34.11	34.13	33.98	33.98	33.97	-0.27%	662
Nov 12, 2024	34.14	34.14	34.07	34.07	34.06	-1.22%	257
Nov 11, 2024	34.68	34.68	34.48	34.49	34.48	-0.76%	474
Nov 8, 2024	34.75	34.75	34.75	34.75	34.75	1.46%	38
Nov 7, 2024	34.27	34.27	34.25	34.25	34.25	0.85%	146
Nov 6, 2024	33.97	33.97	33.97	33.97	33.96	-0.47%	295
Nov 5, 2024	34.04	34.13	34.04	34.13	34.12	0.29%	180
Nov 4, 2024	34.05	34.05	33.98	34.03	34.02	-0.46%	957
Nov 1, 2024	34.06	34.19	34.06	34.19	34.18	0.62%	345
Oct 31, 2024	34.04	34.05	33.97	33.97	33.97	-0.72%	954
Oct 30, 2024	34.22	34.22	34.22	34.22	34.22	-0.81%	101
Oct 29, 2024	34.49	34.50	34.49	34.50	34.49	-0.44%	437
Oct 28, 2024	34.78	34.78	34.63	34.65	34.64	0.13%	1,105
Oct 25, 2024	34.89	34.89	34.61	34.61	34.60	-0.63%	213
Oct 24, 2024	34.97	34.97	34.82	34.82	34.82	-0.27%	414
Oct 23, 2024	35.00	35.00	34.92	34.92	34.91	-0.99%	386
Oct 22, 2024	35.27	35.27	35.27	35.27	35.26	-0.11%	2
Oct 21, 2024	35.58	35.58	35.31	35.31	35.30	-1.02%	347
Oct 18, 2024	35.61	35.67	35.61	35.67	35.67	1.16%	152
Oct 17, 2024	35.27	35.27	35.27	35.27	35.26	-0.24%	100
Oct 16, 2024	35.35	35.35	35.35	35.35	35.34	0.14%	73
Oct 15, 2024	35.58	35.58	35.20	35.30	35.29	-1.17%	3,380
Oct 14, 2024	35.58	35.72	35.58	35.72	35.71	0.42%	170
Oct 11, 2024	35.51	35.57	35.51	35.57	35.56	1.10%	870
Oct 10, 2024	35.20	35.20	35.09	35.18	35.18	-0.44%	793
Oct 9, 2024	35.05	35.34	35.05	35.34	35.33	0.56%	362
Oct 8, 2024	35.05	35.14	35.05	35.14	35.14	0.92%	506
Oct 7, 2024	34.96	34.96	34.82	34.82	34.81	-0.68%	711
Oct 4, 2024	35.07	35.07	34.90	35.06	35.05	0.07%	602
Oct 3, 2024	35.29	35.29	35.03	35.03	35.02	-1.21%	372
Oct 2, 2024	35.31	35.46	35.31	35.46	35.45	-0.47%	519
Oct 1, 2024	35.63	35.63	35.63	35.63	35.62	-0.77%	85
Sep 30, 2024	35.59	35.90	35.58	35.90	35.90	0.32%	1,318
Sep 27, 2024	35.81	35.89	35.79	35.79	35.78	-0.33%	3,629
Sep 26, 2024	35.91	35.91	35.85	35.91	35.90	0.32%	902
Sep 25, 2024	36.14	36.14	35.79	35.79	35.79	-0.90%	1,046
Sep 24, 2024	36.14	36.17	36.12	36.12	36.11	-0.22%	524
Sep 23, 2024	36.17	36.23	36.17	36.20	36.19	-0.50%	1,128
Sep 20, 2024	36.42	36.42	36.38	36.38	36.37	-0.79%	301
Sep 19, 2024	36.68	36.68	36.58	36.67	36.66	0.86%	3,649
Sep 18, 2024	36.38	36.38	36.36	36.36	36.35	-0.02%	274
Sep 17, 2024	36.32	36.37	36.32	36.37	36.36	-0.93%	315
Sep 16, 2024	36.78	36.78	36.71	36.71	36.70	-0.14%	302
Sep 13, 2024	36.75	36.78	36.73	36.76	36.75	0.44%	1,676
Sep 12, 2024	36.45	36.69	36.45	36.60	36.59	0.42%	8,333
Sep 11, 2024	36.22	36.44	36.22	36.44	36.44	0.07%	1,208
Sep 10, 2024	36.32	36.42	36.30	36.42	36.41	0.23%	4,849
Sep 9, 2024	36.22	36.33	36.22	36.33	36.33	0.70%	407
Sep 6, 2024	36.08	36.08	36.08	36.08	36.07	-0.48%	59
Sep 5, 2024	36.60	36.60	36.25	36.25	36.25	-1.29%	556
Sep 4, 2024	36.86	36.86	36.73	36.73	36.72	-0.22%	6,360
Sep 3, 2024	36.98	36.98	36.81	36.81	36.80	-1.13%	454
Aug 30, 2024	37.05	37.23	36.97	37.23	37.22	0.59%	561
Aug 29, 2024	37.01	37.01	37.01	37.01	37.00	0.77%	310
Aug 28, 2024	36.73	36.73	36.73	36.73	36.72	-0.24%	2,717
Aug 27, 2024	36.72	36.82	36.72	36.82	36.81	0.47%	2,717
Aug 26, 2024	36.73	36.73	36.65	36.65	36.64	-0.53%	332
Aug 23, 2024	36.84	36.84	36.84	36.84	36.83	0.64%	2
Aug 22, 2024	36.73	36.73	36.61	36.61	36.60	-0.17%	378
Aug 21, 2024	36.58	36.68	36.46	36.67	36.66	0.30%	9,682
Aug 20, 2024	36.56	36.56	36.56	36.56	36.55	0.28%	51
Aug 19, 2024	36.10	36.46	36.10	36.46	36.45	0.95%	450
Aug 16, 2024	36.11	36.11	36.11	36.11	36.11	0.24%	81
Aug 15, 2024	35.94	36.03	35.94	36.03	36.02	1.05%	308
Aug 14, 2024	35.65	35.75	35.60	35.65	35.64	0.21%	16,615
Aug 13, 2024	35.51	35.71	35.26	35.58	35.57	1.00%	84,766
Aug 12, 2024	35.42	35.42	35.23	35.23	35.22	-0.53%	497
Aug 9, 2024	35.06	35.41	35.06	35.41	35.41	0.79%	646
Aug 8, 2024	35.07	35.15	35.01	35.14	35.13	3.49%	4,344
Aug 7, 2024	34.52	34.52	33.95	33.95	33.95	-1.80%	936
Aug 6, 2024	34.80	34.80	34.57	34.57	34.57	1.62%	199