GDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.22	46.56	46.00	46.18	46.18	-1.43%	34,908
Jun 26, 2025	46.77	46.90	46.23	46.85	46.85	0.32%	46,796
Jun 25, 2025	46.99	47.24	46.29	46.70	46.70	0.73%	38,787
Jun 24, 2025	46.32	46.67	45.85	46.36	46.36	-0.81%	59,116
Jun 23, 2025	46.40	46.90	46.17	46.74	46.74	1.61%	61,285
Jun 20, 2025	46.25	46.61	46.00	46.00	46.00	-0.09%	25,999
Jun 18, 2025	46.48	46.90	46.04	46.04	46.04	-1.22%	57,938
Jun 17, 2025	46.73	46.94	46.34	46.61	46.61	-0.85%	63,908
Jun 16, 2025	47.27	47.31	46.68	47.01	47.01	-0.32%	110,935
Jun 13, 2025	47.35	47.49	46.80	47.16	47.16	0.26%	493,956
Jun 12, 2025	46.82	47.12	46.49	47.04	47.04	1.34%	789,274
Jun 11, 2025	46.57	46.57	46.05	46.42	46.42	-0.02%	497,360
Jun 10, 2025	46.45	46.45	46.03	46.43	46.43	0.74%	39,967
Jun 9, 2025	46.36	46.36	45.55	46.09	46.09	0.04%	61,561
Jun 6, 2025	46.47	46.52	45.82	46.07	46.07	0.17%	40,553
Jun 5, 2025	46.64	46.64	45.62	45.99	45.99	-0.90%	41,974
Jun 4, 2025	46.32	46.60	46.09	46.41	46.41	0.43%	41,394
Jun 3, 2025	46.04	46.21	45.57	46.21	46.21	-0.24%	108,864
Jun 2, 2025	45.62	46.32	45.41	46.32	46.32	2.77%	59,694
May 30, 2025	45.01	45.08	44.43	45.07	45.07	-0.44%	39,068
May 29, 2025	45.55	45.55	45.00	45.27	45.27	0.67%	72,482
May 28, 2025	45.37	45.37	44.73	44.97	44.97	-0.53%	21,321
May 27, 2025	44.91	45.23	44.41	45.21	45.21	0.36%	27,033
May 23, 2025	44.86	45.28	44.41	45.05	45.05	1.12%	32,934
May 22, 2025	44.98	44.98	44.33	44.55	44.55	-0.09%	28,780
May 21, 2025	45.18	45.43	44.59	44.59	44.59	-1.61%	146,763
May 20, 2025	44.85	45.35	44.57	45.32	45.32	1.48%	76,194
May 19, 2025	43.88	44.73	43.88	44.66	44.66	0.90%	573,446
May 16, 2025	43.77	44.26	43.51	44.26	44.26	-0.43%	216,690
May 15, 2025	43.70	44.45	43.53	44.45	44.45	1.83%	16,215
May 14, 2025	43.73	43.84	43.31	43.65	43.65	-1.91%	103,847
May 13, 2025	43.69	44.50	43.68	44.50	44.50	2.16%	61,586
May 12, 2025	43.42	43.90	43.33	43.56	43.56	0.09%	50,035
May 9, 2025	43.55	44.02	43.50	43.52	43.52	-0.02%	22,448
May 8, 2025	44.26	44.26	43.43	43.53	43.53	-1.02%	36,364
May 7, 2025	44.24	44.37	43.71	43.98	43.98	-1.41%	38,815
May 6, 2025	44.22	44.65	43.83	44.61	44.61	1.78%	68,456
May 5, 2025	43.69	43.98	43.37	43.83	43.83	2.14%	35,604
May 2, 2025	42.50	42.96	41.69	42.91	42.91	2.14%	175,253
May 1, 2025	42.42	42.54	41.79	42.01	42.01	-1.18%	26,154
Apr 30, 2025	42.46	42.51	41.70	42.51	42.51	-1.19%	26,393
Apr 29, 2025	42.63	43.10	42.37	43.02	43.02	-0.30%	25,018
Apr 28, 2025	42.62	43.15	42.15	43.15	43.15	1.72%	34,250
Apr 25, 2025	41.99	42.54	41.36	42.42	42.42	-0.70%	32,629
Apr 24, 2025	41.44	42.77	41.44	42.72	42.72	3.22%	14,760
Apr 23, 2025	42.00	42.00	41.11	41.39	41.39	-0.73%	29,201
Apr 22, 2025	42.00	42.11	41.25	41.69	41.69	1.07%	33,754
Apr 21, 2025	41.74	41.74	40.72	41.25	41.25	1.53%	41,646
Apr 17, 2025	40.67	41.27	40.38	40.63	40.63	-1.38%	25,311
Apr 16, 2025	41.25	41.50	40.70	41.20	41.20	1.05%	37,315