GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.83	38.86	38.79	38.86	38.86	-0.14%	499
Apr 27, 2026	38.92	38.93	38.82	38.92	38.92	-0.01%	24,087
Apr 24, 2026	38.86	38.93	38.84	38.92	38.92	0.36%	18,057
Apr 23, 2026	38.79	38.83	38.64	38.78	38.78	-0.15%	8,944
Apr 22, 2026	38.81	38.84	38.74	38.84	38.84	0.47%	37,191
Apr 21, 2026	38.84	38.84	38.62	38.66	38.66	-0.28%	18,918
Apr 20, 2026	38.80	38.80	38.68	38.77	38.77	-0.10%	21,780
Apr 17, 2026	38.74	38.82	38.70	38.81	38.81	0.67%	14,704
Apr 16, 2026	38.60	38.60	38.50	38.55	38.55	0.04%	34,833
Apr 15, 2026	38.42	38.54	38.41	38.54	38.54	0.33%	416,217
Apr 14, 2026	38.22	38.42	38.22	38.41	38.41	0.54%	28,563
Apr 13, 2026	37.90	38.20	37.89	38.20	38.20	0.51%	10,435
Apr 10, 2026	38.08	38.10	37.96	38.01	38.00	0.01%	14,728
Apr 9, 2026	37.81	38.06	37.81	38.00	38.00	0.35%	26,322
Apr 8, 2026	38.00	38.00	37.78	37.87	37.87	1.42%	18,699
Apr 7, 2026	37.14	37.34	37.09	37.34	37.34	-0.16%	7,311
Apr 6, 2026	37.21	37.40	37.21	37.40	37.40	0.24%	22,562
Apr 2, 2026	36.86	37.31	36.76	37.31	37.31	0.22%	9,750
Apr 1, 2026	37.19	37.30	37.17	37.23	37.23	0.56%	7,657
Mar 31, 2026	36.65	37.12	36.65	37.02	37.02	1.68%	21,645
Mar 30, 2026	36.65	36.67	36.36	36.41	36.41	-0.36%	10,567
Mar 27, 2026	36.79	36.79	36.49	36.54	36.54	-0.76%	23,756
Mar 26, 2026	37.06	37.16	36.81	36.82	36.82	-1.00%	13,656
Mar 25, 2026	37.31	37.31	37.11	37.19	37.19	0.36%	1,099,662
Mar 24, 2026	37.05	37.19	36.98	37.06	37.06	-0.19%	755,788
Mar 23, 2026	37.28	37.39	37.13	37.13	37.13	0.73%	8,755
Mar 20, 2026	37.15	37.15	36.86	36.86	36.86	-0.94%	8,125
Mar 19, 2026	37.11	37.29	37.10	37.21	37.21	-0.13%	8,586
Mar 18, 2026	37.45	37.51	37.26	37.26	37.26	-0.96%	17,315
Mar 17, 2026	37.69	37.69	37.56	37.62	37.62	0.37%	19,238
Mar 16, 2026	37.50	37.59	37.48	37.48	37.48	0.46%	18,029
Mar 13, 2026	37.58	37.58	37.26	37.31	37.31	-0.13%	20,451
Mar 12, 2026	37.50	37.55	37.36	37.36	37.36	-0.98%	72,678
Mar 11, 2026	37.76	37.78	37.62	37.73	37.73	0.07%	22,729
Mar 10, 2026	37.77	37.94	37.69	37.71	37.71	-0.07%	22,878
Mar 9, 2026	37.41	37.77	37.29	37.73	37.73	0.51%	7,928
Mar 6, 2026	37.60	37.68	37.54	37.54	37.54	-0.79%	19,368
Mar 5, 2026	37.89	37.94	37.68	37.84	37.84	-0.30%	22,415
Mar 4, 2026	37.80	38.06	37.79	37.95	37.95	0.37%	15,786
Mar 3, 2026	37.66	37.90	37.51	37.81	37.81	-0.53%	16,122
Mar 2, 2026	37.81	38.05	37.81	38.01	38.01	0.08%	14,249
Feb 27, 2026	37.89	38.02	37.84	37.98	37.98	-0.28%	44,268
Feb 26, 2026	38.25	38.25	37.95	38.09	38.09	-0.21%	23,472
Feb 25, 2026	38.09	38.19	38.09	38.17	38.17	0.54%	18,939
Feb 24, 2026	37.92	38.07	37.92	37.96	37.96	0.18%	16,910
Feb 23, 2026	38.09	38.09	37.81	37.89	37.89	-0.60%	26,814
Feb 20, 2026	37.94	38.12	37.93	38.12	38.12	0.58%	8,859
Feb 19, 2026	37.89	37.95	37.83	37.90	37.90	-0.32%	13,797
Feb 18, 2026	37.93	38.08	37.91	38.02	38.02	0.37%	26,074
Feb 17, 2026	37.82	37.93	37.71	37.88	37.88	0.26%	34,386
Feb 13, 2026	37.85	37.92	37.73	37.78	37.78	-0.24%	5,684
Feb 12, 2026	38.19	38.19	37.77	37.87	37.87	-0.71%	26,640
Feb 11, 2026	38.25	38.25	38.00	38.14	38.14	-0.05%	64,771
Feb 10, 2026	38.21	38.26	38.15	38.16	38.16	-0.21%	25,790
Feb 9, 2026	38.06	38.24	38.06	38.24	38.24	0.39%	7,544
Feb 6, 2026	37.86	38.11	37.86	38.09	38.09	1.06%	14,507
Feb 5, 2026	37.76	37.87	37.67	37.69	37.69	-0.50%	15,746
Feb 4, 2026	38.16	38.16	37.82	37.88	37.88	-0.45%	42,770
Feb 3, 2026	38.24	38.25	37.88	38.05	38.05	-0.31%	31,238
Feb 2, 2026	38.18	38.22	38.14	38.17	38.17	0.34%	16,582
Jan 30, 2026	38.00	38.14	37.98	38.04	38.04	-0.25%	36,931
Jan 29, 2026	38.20	38.20	37.90	38.14	38.14	-0.22%	22,238
Jan 28, 2026	38.25	38.25	38.12	38.22	38.22	0.09%	15,887
Jan 27, 2026	38.19	38.21	38.15	38.19	38.19	0.12%	26,990
Jan 26, 2026	38.02	38.15	38.02	38.14	38.14	0.39%	22,622
Jan 23, 2026	37.96	38.06	37.93	37.99	37.99	0.08%	33,803
Jan 22, 2026	38.00	38.08	37.95	37.96	37.96	0.08%	56,807
Jan 21, 2026	37.77	38.03	37.73	37.93	37.93	0.66%	75,669
Jan 20, 2026	37.74	37.89	37.67	37.68	37.68	-1.00%	70,219
Jan 16, 2026	38.13	38.16	38.02	38.06	38.06	-0.10%	132,690
Jan 15, 2026	38.09	38.15	38.06	38.10	38.10	0.13%	123,310
Jan 14, 2026	38.03	38.05	37.82	38.05	38.05	-0.17%	245,714
Jan 13, 2026	38.16	38.16	38.04	38.12	38.12	-0.13%	24,979
Jan 12, 2026	38.03	38.18	38.03	38.17	38.16	0.09%	187,072
Jan 9, 2026	38.03	38.15	38.02	38.13	38.13	0.37%	129,525
Jan 8, 2026	37.95	38.02	37.93	37.99	37.99	0.08%	63,441
Jan 7, 2026	38.01	38.09	37.96	37.96	37.96	-0.24%	57,190
Jan 6, 2026	37.99	38.08	37.91	38.05	38.05	0.32%	186,856
Jan 5, 2026	37.92	37.98	37.92	37.93	37.93	0.29%	60,119
Jan 2, 2026	37.91	37.93	37.75	37.82	37.82	-	34,028
Dec 31, 2025	37.95	37.95	37.81	37.82	37.82	-0.26%	76,372
Dec 30, 2025	37.93	37.97	37.92	37.92	37.92	-0.05%	375,978
Dec 29, 2025	37.99	37.99	37.88	37.94	37.94	-0.05%	50,768
Dec 26, 2025	38.00	38.01	37.95	37.96	37.96	-0.03%	102,409
Dec 24, 2025	37.90	38.01	37.90	37.97	37.97	0.16%	1,095,564
Dec 23, 2025	37.83	37.95	37.81	37.91	37.91	0.18%	914,859
Dec 22, 2025	37.85	37.87	37.79	37.84	37.84	0.26%	1,034,018
Dec 19, 2025	37.76	37.76	37.64	37.74	37.74	0.08%	1,055,640
Dec 18, 2025	37.67	37.73	37.60	37.71	37.71	0.29%	137,831
Dec 17, 2025	37.63	37.65	37.58	37.60	37.60	-0.15%	25,908
Dec 16, 2025	37.64	37.68	37.58	37.66	37.65	0.09%	144,234
Dec 15, 2025	37.66	37.66	37.62	37.62	37.62	-0.01%	16,526
Dec 12, 2025	37.66	37.66	37.55	37.62	37.62	-0.07%	46,217
Dec 11, 2025	37.55	37.65	37.55	37.65	37.65	0.15%	50,135
Dec 10, 2025	37.55	37.63	37.53	37.60	37.60	0.13%	15,424
Dec 9, 2025	37.53	37.57	37.53	37.55	37.55	0.07%	4,538
Dec 8, 2025	37.57	37.57	37.50	37.52	37.52	0.01%	6,320
Dec 5, 2025	37.55	37.56	37.51	37.52	37.51	0.05%	9,142
Dec 4, 2025	37.50	37.52	37.44	37.50	37.50	-0.01%	31,937
Dec 3, 2025	37.44	37.51	37.35	37.50	37.50	0.26%	24,015