Global Dominion Access Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	2.65	2.69	2.61	2.64	2.64	-0.75%	260,301
Oct 12, 2026	2.72	2.72	2.65	2.66	2.66	-2.21%	131,353
Oct 9, 2026	2.68	2.74	2.68	2.72	2.72	1.88%	144,064
Oct 8, 2026	2.65	2.68	2.64	2.67	2.67	0.38%	184,632
Oct 7, 2026	2.70	2.71	2.66	2.66	2.66	-1.30%	198,698
Oct 6, 2026	2.70	2.74	2.68	2.69	2.69	0.56%	213,214
Oct 5, 2026	2.70	2.72	2.66	2.68	2.68	-0.19%	178,339
Oct 2, 2026	2.67	2.72	2.67	2.68	2.68	0.56%	243,717
Oct 1, 2026	2.65	2.69	2.62	2.67	2.67	0.38%	176,381
Sep 30, 2026	2.64	2.68	2.62	2.66	2.66	1.92%	188,726
Sep 29, 2026	2.61	2.64	2.61	2.61	2.61	-0.38%	131,810
Sep 28, 2026	2.61	2.65	2.61	2.62	2.62	0.19%	90,093
Sep 25, 2026	2.62	2.65	2.61	2.61	2.61	-0.38%	245,102
Sep 24, 2026	2.63	2.67	2.62	2.62	2.62	-0.57%	321,543
Sep 23, 2026	2.66	2.66	2.63	2.64	2.64	-0.19%	217,679
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