GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.03	35.10	34.96	35.06	35.06	0.31%	16,411
Jun 26, 2025	34.91	34.95	34.85	34.95	34.95	0.49%	16,619
Jun 25, 2025	34.86	34.91	34.76	34.78	34.78	-	15,622
Jun 24, 2025	34.73	34.84	34.70	34.78	34.78	0.64%	90,924
Jun 23, 2025	34.41	34.56	34.31	34.56	34.56	0.64%	20,469
Jun 20, 2025	34.49	34.51	34.29	34.34	34.34	-0.12%	228,858
Jun 18, 2025	34.38	34.53	34.36	34.38	34.38	-0.12%	36,031
Jun 17, 2025	34.53	34.55	34.34	34.42	34.42	-0.46%	29,770
Jun 16, 2025	34.56	34.65	34.52	34.58	34.58	0.67%	9,861
Jun 13, 2025	34.46	34.53	34.32	34.35	34.35	-0.63%	21,026
Jun 12, 2025	34.49	34.62	34.49	34.57	34.57	0.10%	21,496
Jun 11, 2025	34.68	34.68	34.46	34.53	34.53	-0.17%	48,943
Jun 10, 2025	34.45	34.60	34.32	34.59	34.59	0.28%	20,149
Jun 9, 2025	34.45	34.54	34.45	34.49	34.49	0.15%	18,252
Jun 6, 2025	34.53	34.53	34.38	34.44	34.44	0.47%	10,224
Jun 5, 2025	34.44	34.46	34.18	34.28	34.28	-0.23%	21,379
Jun 4, 2025	34.35	34.46	34.34	34.36	34.36	-0.09%	21,870
Jun 3, 2025	34.27	34.39	34.24	34.39	34.39	0.35%	18,346
Jun 2, 2025	34.03	34.27	34.03	34.27	34.27	0.30%	17,844
May 30, 2025	34.06	34.17	33.95	34.17	34.17	0.05%	14,326
May 29, 2025	34.20	34.32	34.07	34.15	34.15	0.21%	360,997
May 28, 2025	34.24	34.24	34.02	34.08	34.08	-0.32%	25,278
May 27, 2025	34.00	34.20	33.98	34.19	34.19	1.39%	290,762
May 23, 2025	33.62	33.87	33.62	33.72	33.72	-0.53%	96,477
May 22, 2025	33.84	34.03	33.83	33.90	33.90	0.11%	55,337
May 21, 2025	34.03	34.18	33.86	33.86	33.86	-1.14%	18,283
May 20, 2025	34.26	34.26	34.13	34.25	34.25	0.03%	252,386
May 19, 2025	33.99	34.31	33.99	34.24	34.24	0.03%	905,960
May 16, 2025	34.20	34.27	34.10	34.23	34.23	0.47%	46,814
May 15, 2025	33.94	34.19	33.94	34.07	34.07	0.18%	46,254
May 14, 2025	34.00	34.10	33.98	34.01	34.01	-0.04%	33,964
May 13, 2025	33.94	34.10	33.91	34.02	34.02	0.33%	19,420
May 12, 2025	33.73	33.91	33.72	33.91	33.91	1.77%	18,620
May 9, 2025	33.40	33.41	33.22	33.32	33.32	0.18%	17,354
May 8, 2025	33.31	33.48	33.20	33.26	33.26	0.36%	44,041
May 7, 2025	33.15	33.22	32.97	33.14	33.14	0.24%	26,451
May 6, 2025	33.09	33.22	33.05	33.06	33.06	-0.63%	27,188
May 5, 2025	33.24	33.36	33.16	33.27	33.27	-0.15%	37,624
May 2, 2025	33.24	33.58	33.24	33.32	33.32	0.67%	22,188
May 1, 2025	33.11	33.25	33.08	33.10	33.10	0.30%	28,687
Apr 30, 2025	32.75	33.00	32.50	33.00	33.00	0.15%	12,856
Apr 29, 2025	32.81	33.01	32.75	32.95	32.95	0.46%	21,707
Apr 28, 2025	32.82	32.89	32.65	32.80	32.80	-0.09%	14,814
Apr 25, 2025	32.63	32.85	32.60	32.83	32.83	0.49%	12,461
Apr 24, 2025	32.38	32.87	32.38	32.67	32.67	1.15%	18,764
Apr 23, 2025	32.56	32.65	32.25	32.30	32.30	0.84%	19,827
Apr 22, 2025	31.84	32.16	31.83	32.03	32.03	1.46%	76,624
Apr 21, 2025	31.75	31.75	31.40	31.57	31.57	-1.22%	42,546
Apr 17, 2025	32.03	32.13	31.95	31.96	31.96	0.22%	11,930
Apr 16, 2025	32.19	32.25	31.73	31.89	31.89	-1.33%	22,027