LON:GDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	67.37	67.37	66.73	66.84	-	-0.06%	12,496
Sep 22, 2026	66.24	67.06	65.60	66.88	66.88	0.90%	11,469
Sep 21, 2026	66.77	67.45	65.97	66.29	66.29	0.98%	10,311
Sep 18, 2026	68.58	68.58	65.64	65.64	65.64	-2.64%	18,034
Sep 17, 2026	65.81	67.42	65.81	67.42	67.42	1.81%	79,385
Sep 16, 2026	66.51	66.97	66.13	66.22	66.22	1.04%	21,245
Sep 15, 2026	65.85	66.07	65.16	65.54	65.54	-1.10%	4,895
Sep 14, 2026	67.50	67.50	65.50	66.27	66.27	-3.14%	20,157
Sep 11, 2026	68.44	69.27	67.89	68.42	68.42	-0.26%	47,496
Sep 10, 2026	71.26	71.41	67.92	68.60	68.60	-3.54%	19,680
Sep 9, 2026	71.63	72.01	70.70	71.12	71.12	-0.95%	33,094
Sep 8, 2026	70.12	71.80	69.75	71.80	71.80	2.35%	14,724
Sep 7, 2026	69.73	70.42	69.64	70.15	70.15	-0.34%	31,838
Sep 4, 2026	70.60	70.80	69.20	70.39	70.39	-0.79%	40,285
Sep 3, 2026	69.60	71.17	69.47	70.95	70.95	1.94%	23,094
Sep 2, 2026	68.29	69.71	67.34	69.60	69.60	0.91%	60,112
Sep 1, 2026	70.16	70.59	68.29	68.97	68.97	-4.01%	27,509
Aug 28, 2026	73.09	73.29	71.52	71.85	71.85	-1.10%	15,301
Aug 27, 2026	72.34	72.65	71.54	72.65	72.65	0.72%	11,007
Aug 26, 2026	73.27	73.43	72.13	72.13	72.13	-1.33%	9,894
Aug 25, 2026	72.40	73.10	71.56	73.10	73.10	1.12%	42,869
Aug 24, 2026	72.29	72.90	72.09	72.29	72.29	0.63%	137,042
Aug 21, 2026	70.24	71.90	70.15	71.84	71.84	3.61%	51,894
Aug 20, 2026	68.15	69.42	66.92	69.34	69.34	1.55%	37,603
Aug 19, 2026	64.30	68.50	64.30	68.28	68.28	5.79%	24,410
Aug 18, 2026	66.01	66.01	64.28	64.54	64.54	-2.37%	9,452
Aug 17, 2026	65.79	66.17	65.15	66.11	66.11	2.23%	18,288
Aug 14, 2026	64.08	65.17	63.86	64.67	64.67	0.56%	9,298
Aug 13, 2026	65.45	65.57	64.31	64.31	64.31	-3.45%	12,531
Aug 12, 2026	66.18	67.28	65.85	66.61	66.61	1.59%	13,218
Aug 11, 2026	65.75	66.36	65.41	65.57	65.57	-0.77%	33,425
Aug 10, 2026	65.76	66.20	65.07	66.08	66.08	1.02%	9,140
Aug 7, 2026	63.78	65.76	63.56	65.41	65.41	3.58%	13,832
Aug 6, 2026	63.70	64.01	62.62	63.15	63.15	-0.54%	17,398
Aug 5, 2026	62.08	63.59	61.76	63.49	63.49	5.08%	8,747
Aug 4, 2026	58.94	60.78	58.63	60.42	60.42	3.78%	2,869
Aug 3, 2026	58.46	58.46	57.33	58.22	58.22	0.62%	12,486
Jul 31, 2026	59.86	59.86	57.64	57.86	57.86	-0.12%	14,087
Jul 30, 2026	56.64	58.50	56.50	57.93	57.93	3.41%	8,172
Jul 29, 2026	57.34	57.42	55.70	56.02	56.02	-1.43%	22,954
Jul 28, 2026	56.91	57.31	56.06	56.83	56.83	-0.94%	12,580
Jul 27, 2026	59.35	59.35	57.31	57.37	57.37	-1.31%	10,016
Jul 24, 2026	57.46	58.16	57.23	58.13	58.13	1.59%	8,667
Jul 23, 2026	58.87	58.87	57.22	57.22	57.22	-3.23%	41,470
Jul 22, 2026	57.28	59.13	57.28	59.13	59.13	3.97%	4,696
Jul 21, 2026	56.37	56.87	55.06	56.87	56.87	3.27%	42,477
Jul 20, 2026	55.02	55.57	54.79	55.07	55.07	-0.31%	25,560
Jul 17, 2026	55.11	55.24	54.04	55.24	55.24	-2.00%	18,266
Jul 16, 2026	56.92	57.11	55.73	56.37	56.37	-1.86%	6,175
Jul 15, 2026	57.94	58.27	57.05	57.44	57.44	-1.46%	8,267