GLDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	144.63	145.63	143.95	145.34	145.34	1.61%	65,069
Jul 2, 2026	144.99	144.99	143.03	143.03	143.03	1.29%	69,800
Jul 1, 2026	140.38	143.20	140.38	141.20	141.20	0.46%	58,997
Jun 30, 2026	140.10	141.50	139.94	140.55	140.55	0.04%	81,761
Jun 29, 2026	143.20	143.20	139.77	140.49	140.49	-0.95%	85,760
Jun 26, 2026	141.50	142.79	141.00	141.84	141.84	0.95%	30,782
Jun 25, 2026	141.55	141.55	139.85	140.50	140.50	0.96%	41,622
Jun 24, 2026	142.50	142.61	138.40	139.16	139.16	-2.92%	53,363
Jun 23, 2026	144.01	144.92	143.14	143.35	143.35	-1.62%	60,818
Jun 22, 2026	147.59	147.59	145.26	145.70	145.70	-0.50%	19,190
Jun 18, 2026	152.50	154.75	151.06	152.00	146.44	-0.55%	42,815
Jun 17, 2026	155.20	157.00	151.91	152.85	147.26	-1.78%	29,637
Jun 16, 2026	153.01	155.61	153.01	155.61	149.92	0.76%	34,711
Jun 15, 2026	156.02	156.02	154.28	154.44	148.79	1.86%	29,959
Jun 12, 2026	151.20	152.00	150.50	151.62	146.07	0.42%	41,455
Jun 11, 2026	147.00	151.48	146.60	150.99	145.46	2.50%	42,065
Jun 10, 2026	151.71	151.85	147.27	147.31	141.92	-4.30%	51,249
Jun 9, 2026	155.30	159.50	152.57	153.92	148.29	-0.82%	69,830
Jun 8, 2026	156.23	156.23	154.97	155.19	149.51	0.12%	24,210
Jun 5, 2026	158.78	158.78	154.36	155.00	149.33	-3.15%	50,303
Jun 4, 2026	158.93	161.30	158.93	160.05	154.19	0.70%	90,858
Jun 3, 2026	159.05	159.66	158.60	158.93	153.11	-0.81%	67,606
Jun 2, 2026	158.76	161.00	158.76	160.23	154.37	0.14%	63,152
Jun 1, 2026	162.74	162.74	158.76	160.00	154.15	-0.94%	101,354
May 29, 2026	161.58	162.55	160.65	161.51	155.60	1.08%	94,122
May 28, 2026	158.00	160.84	157.97	159.78	153.94	0.81%	78,644
May 27, 2026	160.98	160.98	157.09	158.50	152.70	-1.05%	78,412
May 26, 2026	160.00	162.88	159.42	160.19	154.33	-0.08%	42,875
May 22, 2026	161.57	161.57	159.70	160.32	154.46	-0.42%	13,989
May 21, 2026	161.50	161.59	159.40	161.00	155.11	-	27,298
May 20, 2026	161.00	161.51	159.00	160.99	155.10	1.02%	32,047
May 19, 2026	165.57	165.57	163.36	163.79	153.53	-1.05%	64,085
May 18, 2026	165.06	165.71	164.50	165.52	155.16	0.11%	17,436
May 15, 2026	166.67	167.00	164.27	165.33	154.98	-1.18%	46,706
May 14, 2026	168.99	168.99	167.07	167.32	156.84	-0.07%	30,701
May 13, 2026	167.01	168.00	167.00	167.44	156.96	0.11%	20,045
May 12, 2026	166.66	167.26	166.28	167.26	156.78	-0.30%	12,660
May 11, 2026	167.90	167.90	167.17	167.76	157.25	0.14%	32,245
May 8, 2026	168.89	168.89	166.70	167.53	157.04	0.17%	36,148
May 7, 2026	167.11	167.85	166.37	167.24	156.77	0.20%	14,254
May 6, 2026	166.16	166.90	165.90	166.90	156.45	2.36%	51,551
May 5, 2026	165.00	165.00	162.50	163.05	152.84	0.72%	16,799
May 4, 2026	164.65	164.65	161.01	161.88	151.74	-1.69%	34,451
May 1, 2026	163.66	165.23	163.66	164.66	154.35	0.29%	27,403
Apr 30, 2026	166.04	166.04	163.54	164.18	153.90	1.16%	63,292
Apr 29, 2026	161.59	162.62	161.00	162.30	152.14	-0.58%	47,437
Apr 28, 2026	167.98	167.98	162.45	163.25	153.03	-1.91%	47,850
Apr 27, 2026	166.51	166.91	165.60	166.43	156.01	-0.26%	28,642
Apr 24, 2026	166.98	167.30	165.16	166.86	156.41	0.56%	14,441
Apr 23, 2026	166.00	167.41	165.00	165.93	155.54	-0.41%	14,940