GDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	11.47	11.48	11.29	11.40	11.40	-0.78%	40,952
May 12, 2025	11.39	11.51	11.39	11.49	11.49	1.06%	26,442
May 9, 2025	11.43	11.45	11.36	11.37	11.37	-0.31%	14,997
May 8, 2025	11.53	11.53	11.41	11.41	11.41	-0.48%	10,586
May 7, 2025	11.46	11.49	11.39	11.46	11.46	0.26%	34,433
May 6, 2025	11.42	11.50	11.37	11.43	11.43	0.09%	50,607
May 5, 2025	11.48	11.48	11.35	11.42	11.42	-0.52%	19,878
May 2, 2025	11.43	11.50	11.42	11.48	11.48	0.44%	12,260
May 1, 2025	11.44	11.46	11.37	11.43	11.43	-0.26%	18,663
Apr 30, 2025	11.37	11.46	11.35	11.46	11.46	0.61%	18,344
Apr 29, 2025	11.29	11.43	11.27	11.39	11.39	0.98%	19,121
Apr 28, 2025	11.20	11.28	11.20	11.28	11.28	0.66%	22,969
Apr 25, 2025	11.15	11.25	11.15	11.21	11.21	0.31%	17,166
Apr 24, 2025	11.20	11.23	11.05	11.17	11.17	-	13,144
Apr 23, 2025	11.19	11.24	11.04	11.17	11.17	-0.27%	18,718
Apr 22, 2025	11.03	11.20	11.03	11.20	11.08	1.03%	9,403
Apr 21, 2025	11.05	11.13	10.99	11.09	10.97	-0.40%	38,670
Apr 17, 2025	11.07	11.16	11.04	11.13	11.01	0.82%	22,427
Apr 16, 2025	11.03	11.11	10.97	11.04	10.92	-0.18%	45,983
Apr 15, 2025	11.00	11.11	10.87	11.06	10.94	0.91%	29,059
Apr 14, 2025	10.85	11.00	10.85	10.96	10.84	0.74%	19,434
Apr 11, 2025	10.79	10.92	10.56	10.88	10.76	2.35%	51,506
Apr 10, 2025	10.89	10.89	10.55	10.63	10.52	-3.01%	14,117
Apr 9, 2025	10.42	11.03	10.42	10.96	10.84	3.89%	32,254
Apr 8, 2025	10.60	10.83	10.52	10.55	10.44	0.48%	48,842
Apr 7, 2025	10.75	10.83	10.29	10.50	10.39	-4.89%	134,367
Apr 4, 2025	11.45	11.45	10.98	11.04	10.92	-3.83%	51,367
Apr 3, 2025	11.58	11.63	11.46	11.48	11.36	-1.29%	59,240
Apr 2, 2025	11.61	11.63	11.51	11.63	11.50	0.61%	19,644
Apr 1, 2025	11.48	11.58	11.48	11.56	11.44	-0.17%	20,570
Mar 31, 2025	11.42	11.61	11.39	11.58	11.46	1.31%	39,489
Mar 28, 2025	11.48	11.49	11.37	11.43	11.31	-0.35%	26,669
Mar 27, 2025	11.45	11.48	11.42	11.47	11.35	-	12,992
Mar 26, 2025	11.52	11.52	11.46	11.47	11.35	-0.43%	9,837
Mar 25, 2025	11.54	11.55	11.46	11.52	11.40	-0.26%	16,582
Mar 24, 2025	11.51	11.60	11.51	11.55	11.43	-0.69%	26,586
Mar 21, 2025	11.60	11.63	11.58	11.63	11.38	0.52%	8,401
Mar 20, 2025	11.57	11.64	11.53	11.57	11.33	-0.26%	48,706
Mar 19, 2025	11.63	11.63	11.51	11.60	11.36	0.26%	46,090
Mar 18, 2025	11.55	11.60	11.52	11.57	11.33	-0.09%	10,913
Mar 17, 2025	11.51	11.58	11.49	11.58	11.34	1.05%	28,006
Mar 14, 2025	11.43	11.53	11.43	11.46	11.22	-0.09%	22,513
Mar 13, 2025	11.53	11.55	11.43	11.47	11.23	-0.69%	23,660
Mar 12, 2025	11.51	11.56	11.43	11.55	11.31	0.79%	56,659
Mar 11, 2025	11.32	11.47	11.32	11.46	11.22	1.24%	74,737
Mar 10, 2025	11.34	11.39	11.32	11.32	11.08	-0.18%	50,171
Mar 7, 2025	11.35	11.37	11.34	11.34	11.10	-0.09%	16,584
Mar 6, 2025	11.37	11.40	11.33	11.35	11.11	-0.18%	68,119
Mar 5, 2025	11.30	11.38	11.30	11.37	11.13	0.71%	60,391
Mar 4, 2025	11.38	11.44	11.28	11.29	11.05	-0.79%	43,172