GDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.17	10.18	10.15	10.15	10.15	-0.08%	53,297
Aug 21, 2026	10.26	10.30	10.25	10.28	10.16	-	29,432
Aug 20, 2026	10.32	10.32	10.27	10.28	10.16	-0.39%	28,325
Aug 19, 2026	10.28	10.32	10.28	10.32	10.20	0.39%	52,919
Aug 18, 2026	10.25	10.28	10.25	10.28	10.16	-	42,401
Aug 17, 2026	10.32	10.33	10.27	10.28	10.16	-0.10%	37,813
Aug 14, 2026	10.30	10.33	10.27	10.29	10.17	-0.10%	56,696
Aug 13, 2026	10.32	10.33	10.28	10.30	10.18	0.19%	85,506
Aug 12, 2026	10.33	10.34	10.28	10.28	10.16	-0.19%	37,464
Aug 11, 2026	10.31	10.34	10.30	10.30	10.18	0.19%	31,836
Aug 10, 2026	10.30	10.31	10.27	10.28	10.16	-0.10%	73,192
Aug 7, 2026	10.32	10.35	10.28	10.29	10.17	-	161,552
Aug 6, 2026	10.33	10.33	10.24	10.29	10.17	-0.10%	52,758
Aug 5, 2026	10.30	10.36	10.30	10.30	10.18	-0.19%	49,753
Aug 4, 2026	10.27	10.40	10.27	10.32	10.20	0.29%	95,227
Aug 3, 2026	10.32	10.32	10.25	10.29	10.17	0.29%	66,467
Jul 31, 2026	10.27	10.28	10.23	10.26	10.14	0.10%	36,584
Jul 30, 2026	10.23	10.28	10.22	10.25	10.13	0.49%	32,291
Jul 29, 2026	10.20	10.27	10.20	10.20	10.08	-0.39%	19,285
Jul 28, 2026	10.20	10.25	10.20	10.24	10.12	0.24%	31,222
Jul 27, 2026	10.25	10.27	10.20	10.22	10.09	-0.24%	46,029
Jul 24, 2026	10.29	10.33	10.24	10.24	10.12	-0.47%	24,013
Jul 23, 2026	10.43	10.47	10.40	10.41	10.17	-0.67%	42,831
Jul 22, 2026	10.48	10.57	10.46	10.48	10.23	-0.29%	43,799
Jul 21, 2026	10.57	10.57	10.47	10.51	10.26	-0.19%	70,009
Jul 20, 2026	10.50	10.56	10.46	10.53	10.28	0.19%	63,053
Jul 17, 2026	10.50	10.54	10.49	10.51	10.26	-0.38%	54,135
Jul 16, 2026	10.55	10.65	10.55	10.55	10.30	-0.38%	25,900
Jul 15, 2026	10.60	10.65	10.56	10.59	10.34	-0.09%	56,596
Jul 14, 2026	10.57	10.63	10.53	10.60	10.35	0.38%	37,765
Jul 13, 2026	10.65	10.69	10.56	10.56	10.31	-0.75%	30,017
Jul 10, 2026	10.65	10.69	10.62	10.64	10.39	-0.14%	19,719
Jul 9, 2026	10.61	10.70	10.60	10.66	10.41	0.24%	23,613
Jul 8, 2026	10.64	10.71	10.56	10.63	10.38	-0.19%	30,780
Jul 7, 2026	10.72	10.77	10.65	10.65	10.40	-1.11%	24,454
Jul 6, 2026	10.78	10.78	10.70	10.77	10.52	0.28%	29,645
Jul 2, 2026	10.72	10.78	10.70	10.74	10.49	0.09%	12,408
Jul 1, 2026	10.70	10.84	10.60	10.73	10.48	-	48,332
Jun 30, 2026	10.74	10.76	10.65	10.73	10.48	0.09%	16,074
Jun 29, 2026	10.68	10.76	10.59	10.72	10.47	0.56%	42,341
Jun 26, 2026	10.63	10.69	10.63	10.66	10.41	0.09%	16,110
Jun 25, 2026	10.61	10.70	10.57	10.65	10.40	0.38%	17,010
Jun 24, 2026	10.53	10.63	10.53	10.61	10.36	0.28%	9,341
Jun 23, 2026	10.52	10.65	10.52	10.58	10.33	0.40%	56,627
Jun 22, 2026	10.63	10.68	10.63	10.66	10.29	-	27,973
Jun 18, 2026	10.74	10.75	10.65	10.66	10.29	-0.65%	58,619
Jun 17, 2026	10.82	10.82	10.71	10.73	10.36	-0.37%	20,552
Jun 16, 2026	10.76	10.84	10.65	10.77	10.40	0.14%	49,478
Jun 15, 2026	10.82	10.85	10.75	10.76	10.38	-0.05%	23,232
Jun 12, 2026	10.80	10.80	10.72	10.76	10.39	0.19%	14,407