GLDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	140.11	142.35	140.11	141.63	-	-0.01%	15,830
Jul 24, 2026	140.00	142.00	140.00	141.64	141.64	0.58%	124,227
Jul 23, 2026	142.00	142.00	140.43	140.82	140.82	-1.56%	51,814
Jul 22, 2026	142.66	143.99	142.66	143.05	143.05	1.00%	78,907
Jul 21, 2026	141.94	143.55	141.94	143.22	141.63	1.68%	62,583
Jul 20, 2026	141.00	141.26	140.58	140.85	139.29	-0.15%	51,869
Jul 17, 2026	140.72	141.47	139.51	141.07	139.50	0.47%	32,570
Jul 16, 2026	140.41	141.32	140.00	140.41	138.85	-1.34%	78,319
Jul 15, 2026	143.03	143.03	141.44	142.32	140.74	0.10%	28,340
Jul 14, 2026	142.30	142.84	141.68	142.18	140.60	1.33%	79,999
Jul 13, 2026	143.65	143.65	140.20	140.31	138.75	-2.21%	51,767
Jul 10, 2026	142.69	143.76	142.69	143.48	141.89	-0.19%	14,528
Jul 9, 2026	142.10	144.40	142.10	143.76	142.17	0.52%	32,754
Jul 8, 2026	142.72	143.53	140.70	143.02	141.43	-0.28%	63,681
Jul 7, 2026	145.09	145.75	143.42	143.42	141.83	-1.32%	56,496
Jul 6, 2026	144.63	145.63	143.95	145.34	143.72	1.61%	65,069
Jul 2, 2026	144.99	144.99	143.03	143.03	141.44	1.29%	69,800
Jul 1, 2026	140.38	143.20	140.38	141.20	139.64	0.46%	58,997
Jun 30, 2026	140.10	141.50	139.94	140.55	138.99	0.04%	81,761
Jun 29, 2026	143.20	143.20	139.77	140.49	138.93	-0.95%	85,760
Jun 26, 2026	141.50	142.79	141.00	141.84	140.27	0.95%	30,782
Jun 25, 2026	141.55	141.55	139.85	140.50	138.94	0.96%	41,622
Jun 24, 2026	142.50	142.61	138.40	139.16	137.62	-2.92%	53,363
Jun 23, 2026	144.01	144.92	143.14	143.35	141.76	-1.62%	60,818
Jun 22, 2026	147.59	147.59	145.26	145.70	144.09	-0.50%	19,190
Jun 18, 2026	152.50	154.75	151.06	152.00	144.82	-0.55%	42,815
Jun 17, 2026	155.20	157.00	151.91	152.85	145.62	-1.78%	29,637
Jun 16, 2026	153.01	155.61	153.01	155.61	148.26	0.76%	34,711
Jun 15, 2026	156.02	156.02	154.28	154.44	147.14	1.86%	29,959
Jun 12, 2026	151.20	152.00	150.50	151.62	144.46	0.42%	41,455
Jun 11, 2026	147.00	151.48	146.60	150.99	143.85	2.50%	42,065
Jun 10, 2026	151.71	151.85	147.27	147.31	140.35	-4.30%	51,249
Jun 9, 2026	155.30	159.50	152.57	153.92	146.65	-0.82%	69,830
Jun 8, 2026	156.23	156.23	154.97	155.19	147.85	0.12%	24,210
Jun 5, 2026	158.78	158.78	154.36	155.00	147.67	-3.15%	50,303
Jun 4, 2026	158.93	161.30	158.93	160.05	152.48	0.70%	90,858
Jun 3, 2026	159.05	159.66	158.60	158.93	151.42	-0.81%	67,606
Jun 2, 2026	158.76	161.00	158.76	160.23	152.66	0.14%	63,152
Jun 1, 2026	162.74	162.74	158.76	160.00	152.44	-0.94%	101,354
May 29, 2026	161.58	162.55	160.65	161.51	153.88	1.08%	94,122
May 28, 2026	158.00	160.84	157.97	159.78	152.23	0.81%	78,644
May 27, 2026	160.98	160.98	157.09	158.50	151.01	-1.05%	78,412
May 26, 2026	160.00	162.88	159.42	160.19	152.62	-0.08%	42,875
May 22, 2026	161.57	161.57	159.70	160.32	152.75	-0.42%	13,989
May 21, 2026	161.50	161.59	159.40	161.00	153.39	-	27,298
May 20, 2026	161.00	161.51	159.00	160.99	153.38	1.02%	32,047
May 19, 2026	165.57	165.57	163.36	163.79	151.83	-1.05%	64,085
May 18, 2026	165.06	165.71	164.50	165.52	153.44	0.11%	17,436
May 15, 2026	166.67	167.00	164.27	165.33	153.26	-1.18%	46,706
May 14, 2026	168.99	168.99	167.07	167.32	155.10	-0.07%	30,701