GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	35.25	37.13	35.25	37.10	37.10	6.21%	69,831
Apr 21, 2025	34.74	35.13	34.24	34.93	34.93	3.50%	109,899
Apr 17, 2025	33.92	34.26	33.71	33.75	33.75	-0.09%	8,834
Apr 16, 2025	33.64	34.33	33.54	33.78	33.78	-1.26%	33,329
Apr 15, 2025	34.03	34.75	33.89	34.21	34.21	-0.26%	22,113
Apr 14, 2025	33.03	34.75	33.03	34.30	34.30	2.73%	15,248
Apr 11, 2025	33.02	34.24	32.58	33.39	33.39	2.74%	146,785
Apr 10, 2025	33.20	33.64	31.51	32.50	32.50	-2.29%	73,037
Apr 9, 2025	30.92	33.62	30.52	33.26	33.26	7.64%	90,212
Apr 8, 2025	32.72	32.72	30.67	30.90	30.90	-3.35%	136,418
Apr 7, 2025	30.25	32.50	30.11	31.97	31.97	-7.95%	145,229
Apr 4, 2025	33.85	34.73	33.35	34.73	34.73	2.90%	137,962
Apr 3, 2025	34.25	34.57	33.55	33.75	33.75	-6.54%	56,726
Apr 2, 2025	35.01	36.25	35.01	36.11	36.11	1.92%	86,196
Apr 1, 2025	34.73	35.56	34.58	35.43	35.43	2.02%	37,305
Mar 31, 2025	34.00	34.76	32.99	34.73	34.73	-0.12%	122,562
Mar 28, 2025	35.12	36.00	34.77	34.77	34.77	-4.74%	89,670
Mar 27, 2025	36.50	36.50	36.09	36.50	36.50	-	112,252