LON:GDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	60.83	60.94	59.72	59.84	59.84	-4.64%	20,681
Jun 22, 2026	62.55	62.90	62.14	62.75	62.75	0.85%	130,443
Jun 19, 2026	62.94	63.07	61.96	62.22	62.22	-2.45%	12,720
Jun 18, 2026	65.72	66.02	63.77	63.78	63.78	-5.17%	133,093
Jun 17, 2026	66.58	67.26	66.10	67.26	67.26	1.48%	9,011
Jun 16, 2026	65.59	66.66	65.59	66.28	66.28	0.12%	39,158
Jun 15, 2026	65.45	66.83	65.14	66.20	66.20	4.55%	122,513
Jun 12, 2026	61.80	63.32	61.44	63.32	63.32	5.82%	18,646
Jun 11, 2026	59.27	59.84	58.61	59.84	59.84	1.12%	32,934
Jun 10, 2026	60.38	60.40	58.76	59.18	59.18	-1.37%	65,105
Jun 9, 2026	62.18	62.23	60.00	60.00	60.00	-3.51%	20,203
Jun 8, 2026	61.20	62.18	60.99	62.18	62.18	0.16%	14,730
Jun 5, 2026	65.51	65.69	62.08	62.08	62.08	-6.73%	46,554
Jun 4, 2026	66.35	66.91	65.80	66.56	66.56	-0.27%	25,216
Jun 3, 2026	68.31	68.36	66.74	66.74	66.74	-2.61%	31,450
Jun 2, 2026	67.53	68.53	67.44	68.53	68.53	3.29%	36,874
Jun 1, 2026	66.90	67.15	65.12	66.35	66.35	-0.98%	20,805
May 29, 2026	66.66	67.52	66.00	67.01	67.01	1.50%	37,120
May 28, 2026	64.48	66.02	64.15	66.02	66.02	0.09%	23,953
May 27, 2026	66.10	66.52	65.21	65.96	65.96	-0.19%	40,843
May 26, 2026	66.24	66.40	65.85	66.09	66.09	2.76%	24,800
May 22, 2026	64.59	64.76	63.67	64.31	64.31	0.88%	37,068
May 21, 2026	64.03	64.06	63.10	63.75	63.75	-0.41%	48,836
May 20, 2026	62.27	64.15	62.27	64.01	64.01	2.32%	142,320
May 19, 2026	64.12	64.50	62.20	62.56	62.56	-3.02%	60,182
May 18, 2026	64.68	66.43	64.17	64.51	64.51	-0.91%	42,446
May 15, 2026	68.03	69.66	64.79	65.10	65.10	-6.55%	31,328
May 14, 2026	70.42	70.77	68.96	69.66	69.66	-0.88%	18,038
May 13, 2026	70.38	70.72	69.62	70.28	70.28	3.25%	18,717
May 12, 2026	69.28	69.57	67.94	68.07	68.07	-3.05%	52,181
May 11, 2026	67.65	70.34	67.52	70.21	70.21	3.70%	46,945
May 8, 2026	67.61	68.38	67.01	67.71	67.71	-1.22%	26,729
May 7, 2026	68.06	69.03	67.68	68.54	68.54	2.09%	104,229
May 6, 2026	66.83	67.35	64.57	67.14	67.14	4.53%	80,488
May 5, 2026	63.39	64.25	63.03	64.23	64.23	1.74%	50,602
May 4, 2026	63.19	63.19	63.13	63.13	63.13	-1.62%	7,300
May 1, 2026	65.24	65.24	63.85	64.17	64.17	-0.02%	12,670
Apr 30, 2026	62.52	64.23	62.52	64.18	64.18	1.10%	40,575
Apr 29, 2026	64.13	64.39	61.92	63.48	63.48	-0.81%	33,818
Apr 28, 2026	66.88	66.88	63.57	64.00	64.00	-3.12%	34,851
Apr 27, 2026	66.74	66.90	65.84	66.06	66.06	-0.84%	21,661
Apr 24, 2026	66.50	66.94	65.85	66.62	66.62	-1.48%	28,611
Apr 23, 2026	67.41	67.62	66.50	67.62	67.62	-0.27%	19,296
Apr 22, 2026	67.90	68.42	66.92	67.80	67.80	0.13%	333,872
Apr 21, 2026	69.10	69.31	67.30	67.71	67.71	-2.44%	38,539
Apr 20, 2026	69.20	69.40	68.58	69.40	69.40	-1.81%	17,100
Apr 17, 2026	68.59	71.04	68.31	70.68	70.68	2.48%	22,595
Apr 16, 2026	69.17	69.58	68.61	68.97	68.97	0.10%	17,582
Apr 15, 2026	69.39	69.59	68.88	68.90	68.90	-1.46%	15,492
Apr 14, 2026	69.04	69.93	68.98	69.92	69.92	3.36%	25,842