GLDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	151.99	152.11	151.40	151.58	151.58	0.12%	59,911
Aug 21, 2026	150.66	151.46	150.54	151.41	151.40	0.89%	64,470
Aug 20, 2026	150.18	150.37	149.18	150.08	150.08	0.21%	91,037
Aug 19, 2026	149.99	151.69	149.99	151.62	149.77	1.98%	101,387
Aug 18, 2026	149.60	149.85	148.58	148.68	146.86	-0.81%	80,022
Aug 17, 2026	149.00	149.98	148.84	149.90	148.06	0.71%	52,177
Aug 14, 2026	149.00	149.21	148.79	148.84	147.03	0.06%	37,881
Aug 13, 2026	149.51	149.51	148.37	148.76	146.94	-0.40%	67,644
Aug 12, 2026	150.00	150.00	148.97	149.36	147.53	0.54%	87,684
Aug 11, 2026	148.69	148.88	148.27	148.55	146.74	-0.16%	107,408
Aug 10, 2026	148.00	148.99	147.55	148.80	146.98	0.56%	156,693
Aug 7, 2026	147.30	148.51	147.30	147.96	146.16	1.26%	149,802
Aug 6, 2026	146.37	146.79	145.78	146.12	144.34	0.19%	151,890
Aug 5, 2026	143.76	146.14	143.76	145.85	144.07	3.07%	150,880
Aug 4, 2026	140.74	142.48	140.74	141.50	139.77	0.21%	121,119
Aug 3, 2026	141.32	141.46	140.42	141.20	139.47	-0.09%	96,781
Jul 31, 2026	140.64	141.40	140.02	141.32	139.60	-0.61%	41,811
Jul 30, 2026	141.41	142.68	140.22	142.19	140.45	1.38%	61,553
Jul 29, 2026	140.32	142.60	139.45	140.26	138.54	-0.04%	80,180
Jul 28, 2026	141.31	141.31	139.77	140.31	138.60	-1.44%	45,427
Jul 27, 2026	140.11	142.37	140.11	142.37	140.63	0.51%	43,297
Jul 24, 2026	140.00	142.00	140.00	141.64	139.91	0.58%	124,227
Jul 23, 2026	142.00	142.00	140.43	140.82	139.10	-1.56%	51,814
Jul 22, 2026	142.66	143.99	142.66	143.05	141.30	1.00%	78,907
Jul 21, 2026	141.94	143.55	141.94	143.22	139.90	1.68%	62,583
Jul 20, 2026	141.00	141.26	140.58	140.85	137.59	-0.15%	51,869
Jul 17, 2026	140.72	141.47	139.51	141.07	137.80	0.47%	32,570
Jul 16, 2026	140.41	141.32	140.00	140.41	137.16	-1.34%	78,319
Jul 15, 2026	143.03	143.03	141.44	142.32	139.02	0.10%	28,340
Jul 14, 2026	142.30	142.84	141.68	142.18	138.89	1.33%	79,999
Jul 13, 2026	143.65	143.65	140.20	140.31	137.06	-2.21%	51,767
Jul 10, 2026	142.69	143.76	142.69	143.48	140.16	-0.19%	14,528
Jul 9, 2026	142.10	144.40	142.10	143.76	140.43	0.52%	32,754
Jul 8, 2026	142.72	143.53	140.70	143.02	139.71	-0.28%	63,681
Jul 7, 2026	145.09	145.75	143.42	143.42	140.10	-1.32%	56,496
Jul 6, 2026	144.63	145.63	143.95	145.34	141.97	1.61%	65,069
Jul 2, 2026	144.99	144.99	143.03	143.03	139.71	1.29%	69,800
Jul 1, 2026	140.38	143.20	140.38	141.20	137.93	0.46%	58,997
Jun 30, 2026	140.10	141.50	139.94	140.55	137.29	0.04%	81,761
Jun 29, 2026	143.20	143.20	139.77	140.49	137.23	-0.95%	85,760
Jun 26, 2026	141.50	142.79	141.00	141.84	138.55	0.95%	30,782
Jun 25, 2026	141.55	141.55	139.85	140.50	137.25	0.96%	41,622
Jun 24, 2026	142.50	142.61	138.40	139.16	135.94	-2.92%	53,363
Jun 23, 2026	144.01	144.92	143.14	143.35	140.03	-1.62%	60,818
Jun 22, 2026	147.59	147.59	145.26	145.70	142.33	-0.50%	19,190
Jun 18, 2026	152.50	154.75	151.06	152.00	143.05	-0.55%	42,815
Jun 17, 2026	155.20	157.00	151.91	152.85	143.85	-1.78%	29,637
Jun 16, 2026	153.01	155.61	153.01	155.61	146.45	0.76%	34,711
Jun 15, 2026	156.02	156.02	154.28	154.44	145.35	1.86%	29,959
Jun 12, 2026	151.20	152.00	150.50	151.62	142.69	0.42%	41,455