GDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.70	10.77	10.60	10.62	10.62	-0.84%	22,653
Jun 4, 2026	10.74	10.82	10.71	10.71	10.71	-0.74%	26,680
Jun 3, 2026	10.78	10.85	10.72	10.79	10.79	-0.37%	55,592
Jun 2, 2026	10.83	10.88	10.74	10.83	10.83	0.46%	26,251
Jun 1, 2026	10.89	10.89	10.70	10.78	10.78	-0.65%	58,812
May 29, 2026	10.86	10.86	10.80	10.85	10.85	0.37%	18,876
May 28, 2026	10.79	10.81	10.70	10.81	10.81	0.46%	45,999
May 27, 2026	10.79	10.79	10.75	10.76	10.76	0.09%	26,922
May 26, 2026	10.75	10.78	10.72	10.75	10.75	0.56%	20,262
May 22, 2026	10.65	10.70	10.65	10.69	10.69	0.19%	29,817
May 21, 2026	10.68	10.68	10.62	10.67	10.67	0.11%	12,548
May 20, 2026	10.70	10.93	10.68	10.78	10.66	1.32%	16,797
May 19, 2026	10.65	10.71	10.61	10.64	10.52	-0.75%	6,792
May 18, 2026	10.80	10.84	10.71	10.72	10.60	-0.56%	36,697
May 15, 2026	10.85	10.88	10.78	10.78	10.66	-1.01%	11,103
May 14, 2026	10.89	10.99	10.87	10.89	10.77	0.09%	27,611
May 13, 2026	10.95	10.95	10.87	10.88	10.76	-0.32%	9,968
May 12, 2026	10.93	10.99	10.85	10.92	10.79	-0.50%	19,860
May 11, 2026	10.96	11.07	10.92	10.97	10.85	-0.72%	29,091
May 8, 2026	11.10	11.10	11.00	11.05	10.92	0.09%	5,551
May 7, 2026	11.05	11.05	11.01	11.04	10.92	0.36%	17,049
May 6, 2026	11.00	11.02	10.98	11.00	10.88	0.18%	20,537
May 5, 2026	11.00	11.00	10.96	10.98	10.86	0.09%	13,514
May 4, 2026	11.14	11.14	10.92	10.97	10.85	-1.17%	51,412
May 1, 2026	11.14	11.15	11.04	11.10	10.97	0.18%	22,464
Apr 30, 2026	11.08	11.09	10.95	11.08	10.95	0.64%	16,830
Apr 29, 2026	11.03	11.03	10.95	11.01	10.89	-0.18%	24,607
Apr 28, 2026	11.04	11.06	10.96	11.03	10.91	0.05%	9,091
Apr 27, 2026	11.08	11.08	10.98	11.03	10.90	-0.49%	23,596
Apr 24, 2026	11.06	11.10	11.06	11.08	10.95	-0.19%	22,057
Apr 23, 2026	11.06	11.18	11.03	11.10	10.97	-0.07%	7,311
Apr 22, 2026	11.32	11.34	11.20	11.23	10.98	-0.05%	22,170
Apr 21, 2026	11.40	11.40	11.22	11.24	10.99	-1.00%	32,312
Apr 20, 2026	11.37	11.37	11.20	11.35	11.10	0.09%	26,618
Apr 17, 2026	11.37	11.41	11.32	11.34	11.09	0.27%	15,288
Apr 16, 2026	11.23	11.39	11.23	11.31	11.06	0.98%	57,944
Apr 15, 2026	11.25	11.29	11.16	11.20	10.95	-0.71%	7,511
Apr 14, 2026	11.20	11.46	11.05	11.28	11.03	0.98%	66,117
Apr 13, 2026	11.11	11.37	10.91	11.17	10.92	0.77%	36,915
Apr 10, 2026	11.06	11.47	11.05	11.09	10.84	-0.05%	64,662
Apr 9, 2026	11.06	11.09	11.02	11.09	10.85	0.22%	7,075
Apr 8, 2026	11.03	11.11	10.92	11.07	10.82	1.62%	22,868
Apr 7, 2026	10.86	10.98	10.84	10.89	10.65	0.46%	10,997
Apr 6, 2026	10.87	11.02	10.84	10.84	10.60	0.09%	27,719
Apr 2, 2026	10.86	10.95	10.80	10.83	10.59	-0.60%	21,639
Apr 1, 2026	10.79	10.97	10.79	10.90	10.65	1.25%	28,642
Mar 31, 2026	10.63	10.80	10.58	10.76	10.52	1.99%	16,106
Mar 30, 2026	10.55	10.72	10.54	10.55	10.32	-0.19%	16,735
Mar 27, 2026	10.65	10.89	10.52	10.57	10.34	-0.84%	14,962
Mar 26, 2026	10.66	10.74	10.64	10.66	10.42	-0.84%	38,933