Global Dominion Access Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.67	2.68	2.64	2.64	2.64	-0.56%	137,197
Sep 21, 2026	2.67	2.70	2.65	2.66	2.66	-0.19%	175,664
Sep 18, 2026	2.69	2.71	2.66	2.66	2.66	-0.75%	323,596
Sep 17, 2026	2.69	2.70	2.65	2.68	2.68	0.19%	111,186
Sep 16, 2026	2.66	2.69	2.65	2.68	2.68	0.75%	96,213
Sep 15, 2026	2.65	2.66	2.64	2.66	2.66	-0.19%	114,885
Sep 14, 2026	2.65	2.67	2.64	2.66	2.66	0.38%	142,202
Sep 11, 2026	2.66	2.66	2.63	2.65	2.65	0.76%	106,845
Sep 10, 2026	2.63	2.66	2.63	2.63	2.63	-	180,932
Sep 9, 2026	2.69	2.69	2.63	2.63	2.63	-2.23%	225,962
Sep 8, 2026	2.72	2.72	2.67	2.69	2.69	-0.55%	248,552
Sep 7, 2026	2.72	2.72	2.70	2.71	2.71	-	107,148
Sep 4, 2026	2.75	2.76	2.71	2.71	2.71	-1.10%	246,056
Sep 3, 2026	2.75	2.75	2.69	2.74	2.74	1.30%	260,124
Sep 2, 2026	2.69	2.71	2.66	2.70	2.70	0.75%	210,270
Sep 1, 2026	2.78	2.78	2.68	2.68	2.68	-2.37%	350,717
Aug 31, 2026	2.80	2.80	2.75	2.75	2.75	-1.26%	163,198
Aug 28, 2026	2.77	2.80	2.74	2.78	2.78	1.65%	208,933
Aug 27, 2026	2.72	2.74	2.71	2.74	2.74	0.55%	190,651
Aug 26, 2026	2.71	2.74	2.71	2.72	2.72	-	169,816
Aug 25, 2026	2.73	2.76	2.71	2.72	2.72	0.37%	155,943
Aug 24, 2026	2.74	2.76	2.70	2.71	2.71	-1.63%	175,151
Aug 21, 2026	2.74	2.77	2.74	2.76	2.76	0.73%	98,396
Aug 20, 2026	2.72	2.75	2.72	2.74	2.74	0.55%	225,297
Aug 19, 2026	2.70	2.74	2.70	2.72	2.72	0.55%	137,258
Aug 18, 2026	2.72	2.74	2.71	2.71	2.71	-0.55%	228,808
Aug 17, 2026	2.78	2.78	2.72	2.72	2.72	-1.98%	363,569
Aug 14, 2026	2.79	2.82	2.78	2.78	2.78	-	164,912
Aug 13, 2026	2.78	2.80	2.78	2.78	2.78	0.18%	130,543
Aug 12, 2026	2.77	2.82	2.77	2.77	2.77	-0.36%	108,661
Aug 11, 2026	2.78	2.80	2.75	2.78	2.78	1.09%	171,710
Aug 10, 2026	2.83	2.83	2.75	2.75	2.75	-1.61%	201,166
Aug 7, 2026	2.80	2.80	2.77	2.80	2.80	-	197,431
Aug 6, 2026	2.82	2.84	2.78	2.80	2.80	-0.71%	317,297
Aug 5, 2026	2.83	2.85	2.82	2.82	2.82	-0.53%	213,875
Aug 4, 2026	2.86	2.86	2.83	2.83	2.83	-0.18%	269,354
Aug 3, 2026	2.83	2.89	2.83	2.84	2.84	0.18%	240,004
Jul 31, 2026	2.84	2.86	2.83	2.83	2.83	-	165,931
Jul 30, 2026	2.82	2.87	2.79	2.83	2.83	1.07%	282,678
Jul 29, 2026	2.80	2.83	2.79	2.80	2.80	-0.18%	263,175
Jul 28, 2026	2.82	2.82	2.77	2.81	2.81	0.54%	286,415
Jul 27, 2026	2.81	2.85	2.79	2.79	2.79	0.36%	394,494
Jul 24, 2026	2.80	2.83	2.74	2.78	2.78	-0.36%	612,491
Jul 23, 2026	2.91	2.91	2.78	2.79	2.79	-4.29%	741,650
Jul 22, 2026	2.90	2.92	2.88	2.92	2.92	0.69%	252,490
Jul 21, 2026	2.88	2.90	2.86	2.90	2.90	1.05%	203,741
Jul 20, 2026	2.91	2.91	2.86	2.87	2.87	-0.17%	179,842
Jul 17, 2026	2.89	2.92	2.86	2.87	2.87	-0.69%	228,340
Jul 16, 2026	2.91	2.91	2.87	2.89	2.89	0.17%	146,992
Jul 15, 2026	2.91	2.91	2.87	2.89	2.89	-	175,014