GDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	10.27	10.40	10.27	10.32	10.32	0.29%	95,221
Aug 3, 2026	10.32	10.32	10.25	10.29	10.29	0.29%	66,466
Jul 31, 2026	10.27	10.28	10.23	10.26	10.26	0.10%	36,584
Jul 30, 2026	10.23	10.28	10.22	10.25	10.25	0.49%	32,291
Jul 29, 2026	10.20	10.27	10.20	10.20	10.20	-0.39%	19,283
Jul 28, 2026	10.20	10.25	10.20	10.24	10.24	0.24%	31,222
Jul 27, 2026	10.25	10.27	10.20	10.22	10.22	-0.24%	46,028
Jul 24, 2026	10.29	10.33	10.24	10.24	10.24	-0.47%	24,012
Jul 23, 2026	10.43	10.47	10.40	10.41	10.29	-0.67%	42,830
Jul 22, 2026	10.48	10.57	10.46	10.48	10.36	-0.29%	43,799
Jul 21, 2026	10.57	10.57	10.47	10.51	10.39	-0.19%	70,009
Jul 20, 2026	10.50	10.56	10.46	10.53	10.41	0.19%	63,053
Jul 17, 2026	10.50	10.54	10.49	10.51	10.39	-0.38%	54,135
Jul 16, 2026	10.55	10.65	10.55	10.55	10.43	-0.38%	25,900
Jul 15, 2026	10.60	10.65	10.56	10.59	10.47	-0.09%	56,596
Jul 14, 2026	10.57	10.63	10.53	10.60	10.48	0.38%	37,765
Jul 13, 2026	10.65	10.69	10.56	10.56	10.44	-0.75%	30,017
Jul 10, 2026	10.65	10.69	10.62	10.64	10.52	-0.14%	19,719
Jul 9, 2026	10.61	10.70	10.60	10.66	10.53	0.24%	23,613
Jul 8, 2026	10.64	10.71	10.56	10.63	10.51	-0.19%	30,780
Jul 7, 2026	10.72	10.77	10.65	10.65	10.53	-1.11%	24,454
Jul 6, 2026	10.78	10.78	10.70	10.77	10.64	0.28%	29,645
Jul 2, 2026	10.72	10.78	10.70	10.74	10.61	0.09%	12,408
Jul 1, 2026	10.70	10.84	10.60	10.73	10.60	-	48,332
Jun 30, 2026	10.74	10.76	10.65	10.73	10.60	0.09%	16,074
Jun 29, 2026	10.68	10.76	10.59	10.72	10.59	0.56%	42,341
Jun 26, 2026	10.63	10.69	10.63	10.66	10.54	0.09%	16,110
Jun 25, 2026	10.61	10.70	10.57	10.65	10.53	0.38%	17,010
Jun 24, 2026	10.53	10.63	10.53	10.61	10.49	0.28%	9,341
Jun 23, 2026	10.52	10.65	10.52	10.58	10.46	0.40%	56,627
Jun 22, 2026	10.63	10.68	10.63	10.66	10.41	-	27,973
Jun 18, 2026	10.74	10.75	10.65	10.66	10.41	-0.65%	58,619
Jun 17, 2026	10.82	10.82	10.71	10.73	10.48	-0.37%	20,552
Jun 16, 2026	10.76	10.84	10.65	10.77	10.52	0.14%	49,478
Jun 15, 2026	10.82	10.85	10.75	10.76	10.51	-0.05%	23,232
Jun 12, 2026	10.80	10.80	10.72	10.76	10.51	0.19%	14,407
Jun 11, 2026	10.72	10.76	10.65	10.74	10.49	0.66%	19,637
Jun 10, 2026	10.59	10.73	10.59	10.67	10.42	0.19%	19,793
Jun 9, 2026	10.66	10.71	10.60	10.65	10.40	-	27,683
Jun 8, 2026	10.70	10.73	10.62	10.65	10.40	0.28%	42,817
Jun 5, 2026	10.70	10.77	10.60	10.62	10.38	-0.84%	22,653
Jun 4, 2026	10.74	10.82	10.71	10.71	10.46	-0.74%	26,680
Jun 3, 2026	10.78	10.85	10.72	10.79	10.54	-0.37%	55,592
Jun 2, 2026	10.83	10.88	10.74	10.83	10.58	0.46%	26,251
Jun 1, 2026	10.89	10.89	10.70	10.78	10.53	-0.65%	58,812
May 29, 2026	10.86	10.86	10.80	10.85	10.60	0.37%	18,876
May 28, 2026	10.79	10.81	10.70	10.81	10.56	0.46%	45,999
May 27, 2026	10.79	10.79	10.75	10.76	10.51	0.09%	26,922
May 26, 2026	10.75	10.78	10.72	10.75	10.50	0.56%	20,262
May 22, 2026	10.65	10.70	10.65	10.69	10.44	0.19%	29,817