GDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.71	11.83	11.69	11.70	11.70	-0.43%	49,355
Nov 19, 2024	11.70	11.78	11.70	11.75	11.75	0.43%	51,204
Nov 18, 2024	11.68	11.75	11.67	11.70	11.70	0.17%	27,411
Nov 15, 2024	11.71	11.71	11.65	11.68	11.68	-0.76%	51,014
Nov 14, 2024	11.80	11.82	11.70	11.77	11.77	-0.51%	54,296
Nov 13, 2024	11.95	11.99	11.80	11.83	11.83	-0.76%	63,342
Nov 12, 2024	11.98	11.98	11.92	11.92	11.92	-0.50%	30,242
Nov 11, 2024	12.07	12.14	11.97	11.98	11.98	-1.07%	39,974
Nov 8, 2024	12.00	12.16	11.97	12.11	12.11	1.09%	98,631
Nov 7, 2024	11.90	11.98	11.86	11.98	11.98	0.84%	82,828
Nov 6, 2024	11.85	11.90	11.84	11.88	11.88	-0.25%	62,125
Nov 5, 2024	11.81	11.92	11.81	11.91	11.91	0.51%	20,056
Nov 4, 2024	11.88	11.95	11.84	11.85	11.85	-0.34%	27,921
Nov 1, 2024	11.95	11.96	11.85	11.89	11.89	-0.08%	39,040
Oct 31, 2024	11.88	11.92	11.85	11.90	11.90	0.13%	36,344
Oct 30, 2024	11.86	11.94	11.84	11.89	11.89	0.38%	13,210
Oct 29, 2024	11.83	11.87	11.82	11.84	11.84	-0.17%	29,097
Oct 28, 2024	11.96	11.96	11.86	11.86	11.86	-0.67%	50,272
Oct 25, 2024	12.00	12.02	11.92	11.94	11.94	0.17%	40,332
Oct 24, 2024	11.95	11.95	11.85	11.92	11.92	-0.91%	76,154
Oct 23, 2024	12.07	12.16	12.02	12.03	11.91	-0.74%	54,222
Oct 22, 2024	12.22	12.24	12.11	12.12	12.00	-0.86%	54,886
Oct 21, 2024	12.27	12.29	12.21	12.23	12.10	-0.45%	17,673
Oct 18, 2024	12.32	12.36	12.26	12.28	12.16	-0.08%	31,200
Oct 17, 2024	12.38	12.38	12.27	12.29	12.17	-0.81%	42,996
Oct 16, 2024	12.38	12.42	12.37	12.39	12.26	0.24%	31,048
Oct 15, 2024	12.37	12.45	12.35	12.36	12.24	0.08%	48,988
Oct 14, 2024	12.42	12.44	12.35	12.35	12.23	-0.56%	56,031
Oct 11, 2024	12.36	12.44	12.35	12.42	12.29	0.40%	40,700
Oct 10, 2024	12.48	12.55	12.37	12.37	12.25	-1.00%	51,556
Oct 9, 2024	12.45	12.55	12.45	12.50	12.37	0.20%	51,929
Oct 8, 2024	12.45	12.49	12.45	12.47	12.34	0.16%	36,307
Oct 7, 2024	12.58	12.58	12.45	12.45	12.32	-1.19%	41,645
Oct 4, 2024	12.64	12.71	12.58	12.60	12.47	-0.40%	51,737
Oct 3, 2024	12.77	12.80	12.63	12.65	12.52	-1.25%	53,743
Oct 2, 2024	12.89	12.90	12.78	12.81	12.68	-0.62%	59,025
Oct 1, 2024	12.94	12.94	12.88	12.89	12.76	0.16%	34,692
Sep 30, 2024	12.92	12.93	12.86	12.87	12.74	-0.12%	79,554
Sep 27, 2024	12.89	12.90	12.86	12.89	12.75	0.23%	47,500
Sep 26, 2024	12.85	12.89	12.84	12.86	12.73	-0.16%	51,903
Sep 25, 2024	12.86	12.89	12.86	12.88	12.75	0.04%	47,955
Sep 24, 2024	12.86	12.88	12.83	12.87	12.74	-	107,903
Sep 23, 2024	12.85	12.88	12.84	12.87	12.74	-0.85%	61,338
Sep 20, 2024	12.94	13.00	12.92	12.98	12.73	0.12%	82,505
Sep 19, 2024	12.99	13.00	12.95	12.97	12.71	-0.27%	92,125
Sep 18, 2024	12.99	13.01	12.95	13.00	12.75	-	58,101
Sep 17, 2024	12.95	13.00	12.94	13.00	12.75	0.78%	170,095
Sep 16, 2024	12.84	12.92	12.84	12.90	12.65	0.39%	75,519
Sep 13, 2024	12.85	12.85	12.84	12.85	12.60	0.08%	80,112
Sep 12, 2024	12.83	12.85	12.80	12.84	12.59	0.16%	66,454
Sep 11, 2024	12.78	12.83	12.78	12.82	12.57	0.16%	40,387
Sep 10, 2024	12.80	12.82	12.79	12.80	12.55	-	50,726
Sep 9, 2024	12.78	12.82	12.77	12.80	12.55	-	96,664
Sep 6, 2024	12.73	12.81	12.72	12.80	12.55	0.20%	47,301
Sep 5, 2024	12.71	12.78	12.70	12.78	12.53	0.20%	67,469
Sep 4, 2024	12.70	12.79	12.70	12.75	12.50	0.08%	70,768
Sep 3, 2024	12.77	12.78	12.70	12.74	12.49	-0.31%	55,208
Aug 30, 2024	12.78	12.79	12.75	12.78	12.53	-0.08%	39,019
Aug 29, 2024	12.75	12.80	12.73	12.79	12.54	-	43,272
Aug 28, 2024	12.74	12.80	12.74	12.79	12.54	0.08%	33,663
Aug 27, 2024	12.77	12.80	12.74	12.78	12.53	0.08%	34,816
Aug 26, 2024	12.79	12.79	12.71	12.77	12.52	-	80,385
Aug 23, 2024	12.77	12.80	12.70	12.77	12.52	-0.55%	110,155
Aug 22, 2024	12.84	12.89	12.80	12.84	12.47	-0.23%	38,307
Aug 21, 2024	12.82	12.88	12.82	12.87	12.50	0.47%	66,695
Aug 20, 2024	12.81	12.85	12.80	12.81	12.44	-	49,960
Aug 19, 2024	12.79	12.83	12.79	12.81	12.44	0.31%	51,955
Aug 16, 2024	12.71	12.81	12.71	12.77	12.40	0.47%	43,387
Aug 15, 2024	12.66	12.72	12.66	12.71	12.35	0.08%	38,003
Aug 14, 2024	12.63	12.70	12.63	12.70	12.34	0.55%	87,297
Aug 13, 2024	12.60	12.64	12.58	12.63	12.27	0.40%	76,479
Aug 12, 2024	12.54	12.60	12.54	12.58	12.22	0.24%	40,352
Aug 9, 2024	12.53	12.56	12.48	12.55	12.19	0.16%	17,314
Aug 8, 2024	12.56	12.56	12.52	12.53	12.17	-0.08%	18,966
Aug 7, 2024	12.48	12.63	12.48	12.54	12.18	0.48%	74,188
Aug 6, 2024	12.49	12.56	12.42	12.48	12.12	0.20%	79,185
Aug 5, 2024	12.40	12.47	12.40	12.46	12.10	-0.28%	121,520
Aug 2, 2024	12.50	12.53	12.47	12.49	12.13	0.24%	88,106
Aug 1, 2024	12.56	12.56	12.45	12.46	12.10	0.32%	63,040
Jul 31, 2024	12.41	12.53	12.35	12.42	12.06	0.16%	121,230
Jul 30, 2024	12.41	12.45	12.35	12.40	12.04	0.24%	37,761
Jul 29, 2024	12.46	12.47	12.35	12.37	12.02	-0.48%	43,511
Jul 26, 2024	12.41	12.50	12.40	12.43	12.07	0.40%	19,191
Jul 25, 2024	12.49	12.52	12.37	12.38	12.03	-0.48%	42,382
Jul 24, 2024	12.43	12.54	12.40	12.44	12.08	-1.35%	26,634
Jul 23, 2024	12.63	12.65	12.60	12.61	12.13	-0.08%	37,329
Jul 22, 2024	12.58	12.65	12.58	12.62	12.14	0.40%	80,375
Jul 19, 2024	12.57	12.60	12.53	12.57	12.09	-0.08%	16,438
Jul 18, 2024	12.55	12.58	12.53	12.58	12.10	0.24%	34,210
Jul 17, 2024	12.48	12.57	12.48	12.55	12.07	0.56%	39,751
Jul 16, 2024	12.46	12.51	12.42	12.48	12.00	0.32%	37,644
Jul 15, 2024	12.41	12.49	12.41	12.44	11.97	-	74,606
Jul 12, 2024	12.36	12.47	12.36	12.44	11.97	0.32%	54,129
Jul 11, 2024	12.45	12.46	12.36	12.40	11.93	-	65,467
Jul 10, 2024	12.34	12.46	12.34	12.40	11.93	0.57%	44,755
Jul 9, 2024	12.33	12.35	12.29	12.33	11.86	-0.16%	72,071
Jul 8, 2024	12.26	12.36	12.26	12.35	11.88	0.73%	51,693
Jul 5, 2024	12.20	12.29	12.20	12.26	11.79	0.41%	41,009
Jul 3, 2024	12.19	12.25	12.16	12.21	11.74	0.33%	50,615
Jul 2, 2024	12.16	12.21	12.14	12.17	11.71	0.08%	69,348