LON:GDGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	65.38	67.34	65.06	67.17	67.17	5.48%	91,272
Jun 11, 2026	62.81	63.70	62.14	63.68	63.68	0.70%	83,718
Jun 10, 2026	64.31	65.27	62.69	63.24	63.24	-2.68%	102,444
Jun 9, 2026	67.13	67.35	64.98	64.98	64.98	-3.80%	39,665
Jun 8, 2026	66.76	68.49	66.07	67.55	67.55	-0.41%	48,185
Jun 5, 2026	71.64	72.06	67.83	67.83	67.83	-6.87%	58,719
Jun 4, 2026	71.64	73.65	71.54	72.83	72.83	0.68%	54,452
Jun 3, 2026	73.43	73.89	72.04	72.34	72.34	-1.73%	16,558
Jun 2, 2026	74.31	74.46	72.34	73.61	73.61	1.22%	25,188
Jun 1, 2026	74.18	74.47	71.22	72.72	72.72	-3.27%	18,961
May 29, 2026	73.80	75.82	73.00	75.18	75.18	3.27%	34,103
May 28, 2026	70.71	72.82	70.32	72.80	72.80	-0.34%	55,633
May 27, 2026	73.91	74.23	72.26	73.05	73.05	-0.46%	41,831
May 26, 2026	72.90	74.34	72.27	73.39	73.39	2.54%	26,404
May 22, 2026	72.15	73.16	70.78	71.57	71.57	-0.28%	29,949
May 21, 2026	71.71	72.38	70.81	71.77	71.77	-1.08%	24,577
May 20, 2026	70.67	73.01	70.52	72.56	72.56	2.54%	47,019
May 19, 2026	73.16	74.16	70.39	70.76	70.76	-3.75%	40,138
May 18, 2026	73.73	75.85	73.28	73.52	73.52	-0.88%	24,934
May 15, 2026	78.40	78.50	73.98	74.17	74.17	-6.37%	48,860
May 14, 2026	80.49	81.01	78.50	79.22	79.22	-1.78%	29,448
May 13, 2026	80.92	81.36	79.47	80.66	80.66	2.93%	46,955
May 12, 2026	80.43	81.17	77.95	78.36	78.36	-3.12%	47,244
May 11, 2026	77.50	82.11	76.92	80.88	80.88	4.47%	64,391
May 8, 2026	77.54	79.21	76.63	77.42	77.42	-2.41%	36,929
May 7, 2026	77.72	79.83	77.62	79.33	79.33	3.60%	43,191
May 6, 2026	74.07	77.56	73.29	76.57	76.57	6.16%	77,545
May 5, 2026	72.48	73.48	71.89	72.13	72.13	-0.57%	35,478
May 1, 2026	73.13	73.76	72.38	72.54	72.54	-1.35%	29,436
Apr 30, 2026	72.93	75.05	72.79	73.53	73.53	1.21%	56,883
Apr 29, 2026	74.51	74.64	71.81	72.65	72.65	-1.65%	37,572
Apr 28, 2026	76.63	76.96	73.80	73.87	73.87	-4.16%	74,910
Apr 27, 2026	78.48	78.82	76.99	77.08	77.08	-1.61%	39,049
Apr 24, 2026	77.07	79.16	76.65	78.34	78.34	0.36%	52,495
Apr 23, 2026	78.64	79.03	77.31	78.06	78.06	-1.66%	43,537
Apr 22, 2026	80.34	80.46	78.86	79.38	79.38	-0.65%	33,086
Apr 21, 2026	82.28	82.72	79.30	79.90	79.90	-3.25%	38,429
Apr 20, 2026	82.78	83.85	81.96	82.59	82.59	-2.44%	65,487
Apr 17, 2026	81.33	85.30	81.16	84.65	84.65	3.22%	54,579
Apr 16, 2026	82.24	82.72	81.72	82.01	82.01	0.50%	34,076
Apr 15, 2026	83.53	83.72	81.60	81.60	81.60	-2.91%	55,709
Apr 14, 2026	83.09	84.52	82.79	84.05	84.05	2.50%	65,476
Apr 13, 2026	82.31	83.14	81.81	82.00	82.00	-2.14%	32,000
Apr 10, 2026	82.28	84.79	82.05	83.80	83.80	1.18%	34,813
Apr 9, 2026	83.66	84.21	81.95	82.82	82.82	-0.15%	28,318
Apr 8, 2026	84.72	85.59	81.97	82.95	82.95	3.81%	79,809
Apr 7, 2026	80.67	80.94	78.20	79.90	79.90	-0.96%	50,497
Apr 2, 2026	77.99	81.78	77.00	80.68	80.68	-1.90%	75,483
Apr 1, 2026	79.53	82.30	79.37	82.24	82.24	7.03%	109,408
Mar 31, 2026	74.74	77.19	74.40	76.84	76.84	2.93%	56,052