Global Dominion Access Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	2.87	2.89	2.83	2.89	2.89	0.52%	266,944
Jul 13, 2026	2.87	2.90	2.86	2.87	2.87	-0.35%	298,065
Jul 10, 2026	2.92	2.93	2.85	2.88	2.88	-1.20%	352,992
Jul 9, 2026	2.92	2.92	2.88	2.92	2.92	1.57%	219,052
Jul 8, 2026	2.98	2.99	2.87	2.87	2.87	-4.17%	535,596
Jul 7, 2026	2.99	3.01	2.97	3.00	3.00	0.10%	247,077
Jul 6, 2026	3.05	3.07	3.01	3.04	2.99	-0.49%	267,331
Jul 3, 2026	3.04	3.06	3.02	3.05	3.01	0.83%	314,920
Jul 2, 2026	2.98	3.04	2.96	3.03	2.98	1.85%	258,441
Jul 1, 2026	2.97	2.97	2.94	2.97	2.93	-0.34%	486,310
Jun 30, 2026	2.97	2.99	2.93	2.98	2.94	0.51%	194,960
Jun 29, 2026	3.00	3.01	2.95	2.97	2.92	-0.50%	299,187
Jun 26, 2026	3.01	3.01	2.96	2.98	2.94	-0.83%	270,087
Jun 25, 2026	3.05	3.05	3.01	3.01	2.96	-0.66%	218,667
Jun 24, 2026	3.10	3.10	3.01	3.03	2.98	-1.79%	274,337
Jun 23, 2026	3.07	3.09	3.05	3.08	3.04	-0.32%	325,768
Jun 22, 2026	3.13	3.13	3.07	3.09	3.05	-0.64%	235,223
Jun 19, 2026	3.12	3.13	3.10	3.11	3.07	0.16%	276,155
Jun 18, 2026	3.17	3.17	3.08	3.11	3.06	-1.11%	274,064
Jun 17, 2026	3.15	3.16	3.12	3.14	3.10	-0.32%	175,319
Jun 16, 2026	3.15	3.17	3.13	3.15	3.11	1.29%	281,842
Jun 15, 2026	3.10	3.14	3.09	3.11	3.07	1.80%	209,466
Jun 12, 2026	3.06	3.09	3.02	3.06	3.01	0.66%	212,923
Jun 11, 2026	3.02	3.07	3.02	3.04	2.99	-	149,617
Jun 10, 2026	3.08	3.08	3.04	3.04	2.99	-0.65%	226,440
Jun 9, 2026	3.09	3.12	3.05	3.06	3.01	-1.29%	212,226
Jun 8, 2026	3.17	3.19	3.09	3.10	3.05	-2.37%	249,208
Jun 5, 2026	3.19	3.24	3.17	3.17	3.13	-0.63%	260,421
Jun 4, 2026	3.15	3.23	3.15	3.19	3.14	0.63%	199,674
Jun 3, 2026	3.17	3.21	3.17	3.17	3.13	-0.16%	160,160