GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	48.99	49.00	48.31	48.58	-	-0.46%	1,927
Jul 2, 2025	47.75	48.80	47.00	48.80	48.80	3.08%	197,070
Jul 1, 2025	47.85	47.85	46.80	47.34	47.34	-1.27%	122,733
Jun 30, 2025	47.25	48.30	47.25	47.95	47.95	1.16%	127,642
Jun 27, 2025	47.03	47.50	47.03	47.40	47.40	-0.21%	51,216
Jun 26, 2025	47.11	47.66	46.80	47.50	47.50	0.47%	106,450
Jun 25, 2025	46.01	47.89	46.00	47.28	47.28	0.81%	178,221
Jun 24, 2025	45.38	47.26	45.38	46.90	46.90	3.35%	150,737
Jun 23, 2025	43.77	45.38	43.24	45.38	45.38	2.60%	194,452
Jun 20, 2025	44.73	45.37	44.06	44.23	44.23	-0.27%	98,785
Jun 18, 2025	43.71	45.28	43.71	44.35	44.35	0.80%	114,038
Jun 17, 2025	45.27	45.27	43.71	44.00	44.00	-4.66%	53,135
Jun 16, 2025	44.70	46.33	44.70	46.15	46.15	3.25%	296,899
Jun 13, 2025	45.50	45.50	44.08	44.70	44.70	-3.76%	139,318
Jun 12, 2025	46.38	46.98	46.35	46.45	46.45	-2.09%	65,625
Jun 11, 2025	47.09	47.75	47.09	47.44	47.44	0.86%	58,783
Jun 10, 2025	46.80	47.50	46.70	47.03	47.03	1.03%	24,688
Jun 9, 2025	45.80	46.70	45.74	46.55	46.55	3.33%	49,254
Jun 6, 2025	44.84	45.33	44.23	45.05	45.05	2.74%	107,797
Jun 5, 2025	44.64	44.70	43.63	43.85	43.85	-1.77%	107,544
Jun 4, 2025	43.82	44.95	43.78	44.64	44.64	0.61%	20,170
Jun 3, 2025	43.47	44.51	43.32	44.37	44.37	3.19%	34,973
Jun 2, 2025	43.45	43.60	43.00	43.00	43.00	-1.47%	25,456
May 30, 2025	43.85	44.15	43.63	43.64	43.64	-1.38%	80,295
May 29, 2025	44.63	44.73	44.04	44.25	44.25	-0.11%	123,538
May 28, 2025	45.03	45.05	44.18	44.30	44.30	-1.84%	67,487
May 27, 2025	44.87	45.65	44.87	45.13	45.13	1.21%	67,767
May 23, 2025	44.43	44.60	44.10	44.59	44.59	-0.88%	83,175
May 22, 2025	44.26	45.00	43.95	44.98	44.98	4.07%	105,769
May 21, 2025	42.50	44.31	42.40	43.23	43.23	1.95%	95,509
May 20, 2025	41.89	42.75	41.50	42.40	42.40	0.98%	36,214
May 19, 2025	41.61	41.99	40.67	41.99	41.99	-0.47%	196,582
May 16, 2025	41.78	42.40	41.73	42.19	42.19	0.72%	117,732
May 15, 2025	41.71	42.01	41.00	41.89	41.89	0.26%	64,188
May 14, 2025	41.60	42.25	41.54	41.78	41.78	-1.60%	80,077
May 13, 2025	41.50	42.46	41.50	42.46	42.46	2.49%	173,293
May 12, 2025	41.83	42.78	41.00	41.43	41.43	0.02%	125,676
May 9, 2025	40.53	41.95	40.53	41.42	41.42	2.65%	157,943
May 8, 2025	39.00	40.35	38.96	40.35	40.35	6.16%	142,782
May 7, 2025	37.96	38.35	37.74	38.01	38.01	1.63%	35,390
May 6, 2025	37.59	37.59	37.10	37.40	37.40	-0.29%	270,271
May 5, 2025	38.90	38.90	37.49	37.51	37.51	-3.55%	54,799
May 2, 2025	39.07	39.07	38.69	38.89	38.89	-0.15%	276,721
May 1, 2025	38.58	39.12	38.31	38.95	38.95	3.59%	104,322
Apr 30, 2025	37.85	37.85	37.19	37.60	37.60	-1.70%	24,509
Apr 29, 2025	37.71	38.33	37.71	38.25	38.25	0.14%	15,079
Apr 28, 2025	38.08	38.25	37.61	38.20	38.20	0.20%	42,243
Apr 25, 2025	37.87	38.58	37.87	38.12	38.12	0.21%	44,282
Apr 24, 2025	37.70	38.04	37.01	38.04	38.04	0.40%	44,012
Apr 23, 2025	37.33	38.55	36.95	37.89	37.89	2.13%	143,821