GLDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	161.57	161.57	159.70	160.08	-	-0.57%	6,080
May 21, 2026	161.50	161.59	159.40	161.00	160.99	-	27,298
May 20, 2026	161.00	161.51	159.00	160.99	160.99	1.02%	32,047
May 19, 2026	165.57	165.57	163.36	163.79	159.36	-1.05%	64,085
May 18, 2026	165.06	165.71	164.50	165.52	161.05	0.11%	17,436
May 15, 2026	166.67	167.00	164.27	165.33	160.87	-1.18%	46,706
May 14, 2026	168.99	168.99	167.07	167.32	162.79	-0.07%	30,701
May 13, 2026	167.01	168.00	167.00	167.44	162.91	0.11%	20,045
May 12, 2026	166.66	167.26	166.28	167.26	162.73	-0.30%	12,660
May 11, 2026	167.90	167.90	167.17	167.76	163.22	0.14%	32,245
May 8, 2026	168.89	168.89	166.70	167.53	163.00	0.17%	36,148
May 7, 2026	167.11	167.85	166.37	167.24	162.72	0.20%	14,254
May 6, 2026	166.16	166.90	165.90	166.90	162.39	2.36%	51,551
May 5, 2026	165.00	165.00	162.50	163.05	158.64	0.72%	16,799
May 4, 2026	164.65	164.65	161.01	161.88	157.50	-1.69%	34,451
May 1, 2026	163.66	165.23	163.66	164.66	160.21	0.29%	27,403
Apr 30, 2026	166.04	166.04	163.54	164.18	159.74	1.16%	63,292
Apr 29, 2026	161.59	162.62	161.00	162.30	157.91	-0.58%	47,437
Apr 28, 2026	167.98	167.98	162.45	163.25	158.84	-1.91%	47,850
Apr 27, 2026	166.51	166.91	165.60	166.43	161.93	-0.26%	28,642
Apr 24, 2026	166.98	167.30	165.16	166.86	162.35	0.56%	14,441
Apr 23, 2026	166.00	167.41	165.00	165.93	161.44	-0.41%	14,940
Apr 22, 2026	168.42	168.42	166.07	166.61	162.11	0.89%	22,536
Apr 21, 2026	172.28	172.28	168.83	168.83	160.68	-3.19%	53,367
Apr 20, 2026	172.10	174.39	170.53	174.39	165.98	1.15%	18,389
Apr 17, 2026	172.42	173.22	171.70	172.40	164.08	0.83%	37,630
Apr 16, 2026	171.25	172.10	170.28	170.98	162.73	-0.09%	6,768
Apr 15, 2026	173.10	173.10	170.39	171.14	162.88	0.01%	18,502
Apr 14, 2026	175.22	175.22	170.39	171.13	162.87	0.31%	28,445
Apr 13, 2026	169.01	170.59	168.88	170.59	162.36	0.36%	7,155
Apr 10, 2026	171.26	171.26	169.02	169.98	161.78	0.02%	6,998
Apr 9, 2026	170.23	171.33	169.35	169.95	161.75	0.90%	11,848
Apr 8, 2026	171.00	175.10	168.00	168.43	160.30	0.74%	15,521
Apr 7, 2026	166.10	167.22	164.91	167.19	159.12	1.00%	3,641
Apr 6, 2026	166.50	167.40	165.53	165.53	157.54	-0.41%	8,389
Apr 2, 2026	163.45	166.82	162.89	166.21	158.19	-1.83%	7,615
Apr 1, 2026	168.42	170.17	168.00	169.31	161.14	1.98%	19,530
Mar 31, 2026	162.67	166.25	162.53	166.02	158.01	3.40%	10,336
Mar 30, 2026	163.80	163.80	159.81	160.56	152.82	0.31%	10,230
Mar 27, 2026	156.00	162.56	156.00	160.07	152.35	2.93%	15,501
Mar 26, 2026	160.40	160.40	155.23	155.52	148.01	-3.55%	22,779
Mar 25, 2026	158.50	162.47	158.50	161.24	153.46	2.89%	12,267
Mar 24, 2026	156.20	157.39	155.00	156.71	149.15	0.28%	13,089
Mar 23, 2026	159.00	160.00	155.03	156.28	148.74	-2.74%	49,669
Mar 20, 2026	167.75	167.75	159.44	160.68	152.93	-2.92%	30,513
Mar 19, 2026	170.00	170.00	163.62	168.28	157.52	-3.74%	44,498
Mar 18, 2026	179.48	179.48	174.83	174.83	163.65	-2.58%	32,253
Mar 17, 2026	179.75	180.14	178.69	179.45	167.98	-0.10%	8,915
Mar 16, 2026	178.67	180.32	178.18	179.64	168.15	0.26%	12,898
Mar 13, 2026	181.55	181.55	178.75	179.17	167.71	-0.97%	9,558