GDMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	88.67	90.51	86.93	87.04	87.04	-0.13%	51,388
Dec 4, 2025	85.95	87.56	85.66	87.15	87.15	0.16%	50,686
Dec 3, 2025	87.91	89.08	86.51	87.01	87.01	-0.57%	45,469
Dec 2, 2025	89.11	89.11	84.79	87.51	87.51	-2.38%	61,184
Dec 1, 2025	90.76	90.76	88.64	89.64	89.64	0.53%	70,608
Nov 28, 2025	88.35	89.17	87.42	89.17	89.17	2.32%	31,182
Nov 26, 2025	84.24	87.44	84.24	87.15	87.15	4.84%	68,711
Nov 25, 2025	82.87	83.96	82.00	83.13	83.13	0.59%	31,238
Nov 24, 2025	78.43	82.95	78.43	82.64	82.64	5.70%	38,618
Nov 21, 2025	77.81	79.10	76.67	78.18	78.18	0.48%	33,406
Nov 20, 2025	81.59	82.15	77.12	77.81	77.81	-3.90%	56,409
Nov 19, 2025	82.11	83.36	79.84	80.97	80.97	1.07%	40,176
Nov 18, 2025	80.51	80.96	78.41	80.11	80.11	1.69%	33,489
Nov 17, 2025	79.92	81.24	77.76	78.78	78.78	-2.49%	60,896
Nov 14, 2025	77.86	81.80	77.40	80.79	80.79	-2.25%	55,737
Nov 13, 2025	86.53	86.53	82.16	82.65	82.65	-3.08%	135,405
Nov 12, 2025	82.00	86.33	81.89	85.28	85.28	4.19%	90,706
Nov 11, 2025	81.92	81.92	79.81	81.85	81.85	1.38%	84,174
Nov 10, 2025	79.87	80.94	78.78	80.74	80.74	7.00%	49,715
Nov 7, 2025	74.95	75.45	73.59	75.45	75.45	2.35%	29,731
Nov 6, 2025	74.82	75.50	73.42	73.72	73.72	-0.18%	25,737
Nov 5, 2025	72.78	73.85	72.52	73.85	73.85	5.05%	48,112
Nov 4, 2025	71.98	72.28	70.25	70.30	70.30	-5.76%	83,446
Nov 3, 2025	74.61	75.99	73.76	74.60	74.60	-0.04%	38,475
Oct 31, 2025	76.21	76.21	73.78	74.63	74.63	-1.82%	56,068
Oct 30, 2025	73.79	76.10	73.08	76.02	76.02	4.56%	70,784
Oct 29, 2025	75.81	76.42	72.27	72.70	72.70	-0.29%	312,516
Oct 28, 2025	70.21	73.35	70.03	72.91	72.91	-2.54%	134,356
Oct 27, 2025	76.50	77.31	72.81	74.81	72.53	-6.15%	345,984
Oct 24, 2025	79.45	81.49	79.20	79.71	77.28	-2.23%	96,590
Oct 23, 2025	82.15	82.65	81.08	81.53	79.04	2.55%	95,951
Oct 22, 2025	76.03	80.22	75.88	79.50	77.07	0.10%	191,131
Oct 21, 2025	83.99	84.01	78.60	79.42	76.99	-14.32%	371,698
Oct 20, 2025	91.42	92.69	89.34	92.69	89.86	5.73%	131,710
Oct 17, 2025	93.30	93.30	85.22	87.67	84.99	-7.72%	214,353
Oct 16, 2025	91.68	95.25	91.02	95.00	92.10	5.32%	195,081
Oct 15, 2025	88.44	90.69	87.89	90.20	87.44	4.23%	104,075
Oct 14, 2025	85.21	87.31	84.48	86.54	83.90	0.44%	118,931
Oct 13, 2025	84.76	86.50	84.71	86.16	83.53	6.04%	114,858
Oct 10, 2025	80.91	81.97	80.00	81.25	78.77	1.23%	80,575
Oct 9, 2025	85.50	85.60	79.06	80.26	77.81	-5.91%	185,062
Oct 8, 2025	85.28	85.50	83.93	85.30	82.69	3.38%	162,164
Oct 7, 2025	84.22	84.22	81.90	82.51	79.99	-0.97%	106,204
Oct 6, 2025	82.58	84.14	82.40	83.32	80.78	3.06%	127,812
Oct 3, 2025	80.65	81.50	80.19	80.85	78.38	1.15%	78,033
Oct 2, 2025	81.50	81.81	76.76	79.93	77.49	-0.53%	114,588
Oct 1, 2025	80.45	81.31	79.72	80.36	77.90	1.11%	99,503
Sep 30, 2025	77.92	80.00	77.11	79.47	77.04	1.00%	79,161
Sep 29, 2025	79.60	79.72	78.14	78.68	76.28	2.06%	86,797
Sep 26, 2025	75.78	77.09	75.23	77.09	74.74	2.83%	290,654