GDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	10.61	10.70	10.57	10.65	10.65	0.38%	17,010
Jun 24, 2026	10.53	10.63	10.53	10.61	10.61	0.28%	9,341
Jun 23, 2026	10.52	10.65	10.52	10.58	10.58	0.40%	56,627
Jun 22, 2026	10.63	10.68	10.63	10.66	10.54	-	27,973
Jun 18, 2026	10.74	10.75	10.65	10.66	10.54	-0.65%	58,619
Jun 17, 2026	10.82	10.82	10.71	10.73	10.61	-0.37%	20,552
Jun 16, 2026	10.76	10.84	10.65	10.77	10.65	0.14%	49,478
Jun 15, 2026	10.82	10.85	10.75	10.76	10.63	-0.05%	23,232
Jun 12, 2026	10.80	10.80	10.72	10.76	10.64	0.19%	14,407
Jun 11, 2026	10.72	10.76	10.65	10.74	10.62	0.66%	19,637
Jun 10, 2026	10.59	10.73	10.59	10.67	10.55	0.19%	19,793
Jun 9, 2026	10.66	10.71	10.60	10.65	10.53	-	27,683
Jun 8, 2026	10.70	10.73	10.62	10.65	10.53	0.28%	42,817
Jun 5, 2026	10.70	10.77	10.60	10.62	10.50	-0.84%	22,653
Jun 4, 2026	10.74	10.82	10.71	10.71	10.59	-0.74%	26,680
Jun 3, 2026	10.78	10.85	10.72	10.79	10.67	-0.37%	55,592
Jun 2, 2026	10.83	10.88	10.74	10.83	10.71	0.46%	26,251
Jun 1, 2026	10.89	10.89	10.70	10.78	10.66	-0.65%	58,812
May 29, 2026	10.86	10.86	10.80	10.85	10.73	0.37%	18,876
May 28, 2026	10.79	10.81	10.70	10.81	10.69	0.46%	45,999
May 27, 2026	10.79	10.79	10.75	10.76	10.64	0.09%	26,922
May 26, 2026	10.75	10.78	10.72	10.75	10.63	0.56%	20,262
May 22, 2026	10.65	10.70	10.65	10.69	10.57	0.19%	29,817
May 21, 2026	10.68	10.68	10.62	10.67	10.55	0.11%	12,548
May 20, 2026	10.70	10.93	10.68	10.78	10.54	1.32%	16,797
May 19, 2026	10.65	10.71	10.61	10.64	10.40	-0.75%	6,792
May 18, 2026	10.80	10.84	10.71	10.72	10.48	-0.56%	36,697
May 15, 2026	10.85	10.88	10.78	10.78	10.54	-1.01%	11,103
May 14, 2026	10.89	10.99	10.87	10.89	10.64	0.09%	27,611
May 13, 2026	10.95	10.95	10.87	10.88	10.63	-0.32%	9,968
May 12, 2026	10.93	10.99	10.85	10.92	10.67	-0.50%	19,860
May 11, 2026	10.96	11.07	10.92	10.97	10.72	-0.72%	29,091
May 8, 2026	11.10	11.10	11.00	11.05	10.80	0.09%	5,551
May 7, 2026	11.05	11.05	11.01	11.04	10.79	0.36%	17,049
May 6, 2026	11.00	11.02	10.98	11.00	10.75	0.18%	20,537
May 5, 2026	11.00	11.00	10.96	10.98	10.73	0.09%	13,514
May 4, 2026	11.14	11.14	10.92	10.97	10.72	-1.17%	51,412
May 1, 2026	11.14	11.15	11.04	11.10	10.85	0.18%	22,464
Apr 30, 2026	11.08	11.09	10.95	11.08	10.83	0.64%	16,830
Apr 29, 2026	11.03	11.03	10.95	11.01	10.76	-0.18%	24,607
Apr 28, 2026	11.04	11.06	10.96	11.03	10.78	0.05%	9,091
Apr 27, 2026	11.08	11.08	10.98	11.03	10.78	-0.49%	23,596
Apr 24, 2026	11.06	11.10	11.06	11.08	10.83	-0.19%	22,057
Apr 23, 2026	11.06	11.18	11.03	11.10	10.85	-0.07%	7,311
Apr 22, 2026	11.32	11.34	11.20	11.23	10.86	-0.05%	22,170
Apr 21, 2026	11.40	11.40	11.22	11.24	10.86	-1.00%	32,312
Apr 20, 2026	11.37	11.37	11.20	11.35	10.97	0.09%	26,618
Apr 17, 2026	11.37	11.41	11.32	11.34	10.96	0.27%	15,288
Apr 16, 2026	11.23	11.39	11.23	11.31	10.93	0.98%	57,944
Apr 15, 2026	11.25	11.29	11.16	11.20	10.83	-0.71%	7,511