GDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	11.57	11.62	11.51	11.62	11.62	0.35%	46,712
Jun 12, 2025	11.52	11.60	11.50	11.58	11.58	0.70%	67,434
Jun 11, 2025	11.49	11.52	11.48	11.50	11.50	0.26%	21,869
Jun 10, 2025	11.59	11.59	11.44	11.47	11.47	-0.09%	46,801
Jun 9, 2025	11.43	11.53	11.40	11.48	11.48	0.26%	35,367
Jun 6, 2025	11.45	11.51	11.42	11.45	11.45	0.04%	39,682
Jun 5, 2025	11.45	11.54	11.44	11.45	11.45	-	24,828
Jun 4, 2025	11.44	11.47	11.42	11.45	11.45	0.04%	19,413
Jun 3, 2025	11.40	11.45	11.39	11.44	11.44	0.35%	25,708
Jun 2, 2025	11.39	11.52	11.27	11.40	11.40	0.09%	29,218
May 30, 2025	11.33	11.39	11.31	11.39	11.39	0.53%	20,745
May 29, 2025	11.33	11.37	11.25	11.33	11.33	-	29,067
May 28, 2025	11.33	11.38	11.28	11.33	11.33	-0.53%	18,152
May 27, 2025	11.36	11.42	11.28	11.39	11.39	1.06%	29,469
May 23, 2025	11.27	11.31	11.15	11.27	11.27	-0.09%	48,427
May 22, 2025	11.27	11.28	11.12	11.28	11.28	-0.79%	48,182
May 21, 2025	11.38	11.46	11.36	11.37	11.25	-0.79%	30,384
May 20, 2025	11.42	11.46	11.39	11.46	11.34	0.44%	10,911
May 19, 2025	11.38	11.54	11.38	11.41	11.29	-0.17%	20,421
May 16, 2025	11.45	11.48	11.42	11.43	11.31	-0.01%	24,157
May 15, 2025	11.42	11.51	11.37	11.43	11.31	-	17,842
May 14, 2025	11.45	11.45	11.35	11.43	11.31	0.26%	27,446
May 13, 2025	11.47	11.48	11.29	11.40	11.28	-0.78%	40,952
May 12, 2025	11.39	11.51	11.39	11.49	11.37	1.06%	26,442
May 9, 2025	11.43	11.45	11.36	11.37	11.25	-0.31%	14,997
May 8, 2025	11.53	11.53	11.41	11.41	11.28	-0.48%	10,586
May 7, 2025	11.46	11.49	11.39	11.46	11.34	0.26%	34,433
May 6, 2025	11.42	11.50	11.37	11.43	11.31	0.09%	50,607
May 5, 2025	11.48	11.48	11.35	11.42	11.30	-0.52%	19,878
May 2, 2025	11.43	11.50	11.42	11.48	11.36	0.44%	12,260
May 1, 2025	11.44	11.46	11.37	11.43	11.31	-0.26%	18,663
Apr 30, 2025	11.37	11.46	11.35	11.46	11.34	0.61%	18,344
Apr 29, 2025	11.29	11.43	11.27	11.39	11.27	0.98%	19,121
Apr 28, 2025	11.20	11.28	11.20	11.28	11.16	0.66%	22,969
Apr 25, 2025	11.15	11.25	11.15	11.21	11.09	0.31%	17,166
Apr 24, 2025	11.20	11.23	11.05	11.17	11.05	-	13,144
Apr 23, 2025	11.19	11.24	11.04	11.17	11.05	-0.27%	18,718
Apr 22, 2025	11.03	11.20	11.03	11.20	10.96	1.03%	9,403
Apr 21, 2025	11.05	11.13	10.99	11.09	10.85	-0.40%	38,670
Apr 17, 2025	11.07	11.16	11.04	11.13	10.89	0.82%	22,427
Apr 16, 2025	11.03	11.11	10.97	11.04	10.80	-0.18%	45,983
Apr 15, 2025	11.00	11.11	10.87	11.06	10.82	0.91%	29,059
Apr 14, 2025	10.85	11.00	10.85	10.96	10.73	0.74%	19,434
Apr 11, 2025	10.79	10.92	10.56	10.88	10.65	2.35%	51,506
Apr 10, 2025	10.89	10.89	10.55	10.63	10.40	-3.01%	14,117
Apr 9, 2025	10.42	11.03	10.42	10.96	10.73	3.89%	32,254
Apr 8, 2025	10.60	10.83	10.52	10.55	10.32	0.48%	48,842
Apr 7, 2025	10.75	10.83	10.29	10.50	10.28	-4.89%	134,367
Apr 4, 2025	11.45	11.45	10.98	11.04	10.80	-3.83%	51,367
Apr 3, 2025	11.58	11.63	11.46	11.48	11.23	-1.29%	59,240