GDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.11	11.11	10.97	11.04	11.04	-0.99%	43,102
Mar 5, 2026	11.25	11.25	11.15	11.15	11.15	-1.06%	33,197
Mar 4, 2026	11.28	11.32	11.26	11.27	11.27	0.27%	39,057
Mar 3, 2026	11.31	11.35	11.24	11.24	11.24	-0.57%	54,365
Mar 2, 2026	11.38	11.38	11.28	11.31	11.31	-0.66%	53,986
Feb 27, 2026	11.45	11.45	11.35	11.38	11.38	-0.18%	29,187
Feb 26, 2026	11.44	11.44	11.36	11.40	11.40	0.18%	15,515
Feb 25, 2026	11.40	11.42	11.31	11.38	11.38	0.18%	21,999
Feb 24, 2026	11.41	11.41	11.30	11.36	11.36	-0.35%	34,479
Feb 23, 2026	11.46	11.46	11.38	11.40	11.40	-0.18%	23,181
Feb 20, 2026	11.53	11.53	11.42	11.42	11.42	-1.55%	42,515
Feb 19, 2026	11.55	11.63	11.50	11.60	11.48	0.43%	75,921
Feb 18, 2026	11.56	11.57	11.53	11.55	11.43	0.09%	39,585
Feb 17, 2026	11.56	11.60	11.52	11.54	11.42	0.09%	33,043
Feb 13, 2026	11.58	11.65	11.52	11.53	11.41	0.09%	31,671
Feb 12, 2026	11.58	11.63	11.51	11.52	11.40	-0.35%	32,048
Feb 11, 2026	11.55	11.62	11.54	11.56	11.44	-	40,906
Feb 10, 2026	11.60	11.63	11.54	11.56	11.44	-	28,120
Feb 9, 2026	11.54	11.61	11.54	11.56	11.44	0.27%	20,581
Feb 6, 2026	11.50	11.57	11.50	11.53	11.41	0.43%	20,335
Feb 5, 2026	11.50	11.53	11.45	11.48	11.36	-0.17%	35,642
Feb 4, 2026	11.55	11.61	11.41	11.50	11.38	-0.26%	38,945
Feb 3, 2026	11.61	11.63	11.50	11.53	11.41	-0.43%	48,769
Feb 2, 2026	11.55	11.60	11.54	11.58	11.46	0.35%	50,415
Jan 30, 2026	11.66	11.68	11.54	11.54	11.42	-0.86%	64,940
Jan 29, 2026	11.64	11.70	11.58	11.64	11.52	-	30,593
Jan 28, 2026	11.63	11.71	11.57	11.64	11.52	0.17%	23,259
Jan 27, 2026	11.61	11.66	11.55	11.62	11.50	0.09%	23,128
Jan 26, 2026	11.66	11.68	11.58	11.61	11.49	-	25,122
Jan 23, 2026	11.66	11.66	11.58	11.61	11.49	-1.02%	44,445
Jan 22, 2026	11.67	11.76	11.64	11.73	11.49	0.43%	55,967
Jan 21, 2026	11.58	11.70	11.57	11.68	11.44	1.21%	59,474
Jan 20, 2026	11.61	11.69	11.47	11.54	11.30	-0.69%	50,992
Jan 16, 2026	11.62	11.67	11.62	11.62	11.38	-0.17%	39,131
Jan 15, 2026	11.62	11.70	11.61	11.64	11.40	0.09%	53,646
Jan 14, 2026	11.62	11.68	11.62	11.63	11.39	-	16,424
Jan 13, 2026	11.63	11.67	11.61	11.63	11.39	-	21,293
Jan 12, 2026	11.60	11.69	11.60	11.63	11.39	0.09%	26,936
Jan 9, 2026	11.61	11.71	11.61	11.62	11.38	-	22,610
Jan 8, 2026	11.65	11.69	11.61	11.62	11.38	-0.26%	33,541
Jan 7, 2026	11.70	11.70	11.62	11.65	11.41	-0.43%	26,936
Jan 6, 2026	11.72	11.80	11.69	11.70	11.46	-0.17%	32,472
Jan 5, 2026	11.82	11.84	11.70	11.72	11.48	-0.85%	30,778
Jan 2, 2026	11.87	11.87	11.80	11.82	11.57	0.10%	15,906
Dec 31, 2025	11.87	11.88	11.71	11.81	11.56	-0.61%	18,267
Dec 30, 2025	11.77	11.88	11.70	11.88	11.63	0.93%	50,601
Dec 29, 2025	11.86	11.87	11.62	11.77	11.53	-0.76%	229,234
Dec 26, 2025	11.81	11.88	11.77	11.86	11.61	0.51%	17,798
Dec 24, 2025	11.82	11.82	11.73	11.80	11.55	-0.17%	11,385
Dec 23, 2025	11.81	11.89	11.78	11.82	11.57	-0.42%	16,914