GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.41	31.56	30.91	31.16	31.16	-4.45%	20,344
Mar 5, 2026	33.11	33.19	32.28	32.61	32.61	-2.39%	32,658
Mar 4, 2026	32.68	33.89	32.50	33.41	33.41	7.26%	71,470
Mar 3, 2026	30.66	31.54	30.31	31.15	31.15	-1.42%	30,350
Mar 2, 2026	30.10	32.03	30.10	31.60	31.60	5.30%	55,620
Feb 27, 2026	30.29	30.47	29.85	30.01	30.01	-3.16%	31,111
Feb 26, 2026	31.44	31.48	30.60	30.99	30.99	-2.73%	50,305
Feb 25, 2026	30.62	31.93	30.45	31.86	31.86	8.33%	82,915
Feb 24, 2026	28.78	29.51	28.61	29.41	29.41	-0.17%	125,007
Feb 23, 2026	30.22	30.26	29.22	29.46	29.46	-5.03%	35,179
Feb 20, 2026	30.63	31.16	30.50	31.02	31.02	1.08%	48,820
Feb 19, 2026	30.18	30.69	30.03	30.69	30.69	1.22%	39,870
Feb 18, 2026	30.74	31.26	30.18	30.32	30.32	-2.26%	146,260
Feb 17, 2026	31.16	31.23	30.52	31.02	31.02	-1.27%	55,890
Feb 13, 2026	30.68	31.70	30.53	31.42	31.42	5.19%	35,880
Feb 12, 2026	31.06	31.07	29.68	29.87	29.87	-2.67%	113,276
Feb 11, 2026	31.05	31.05	29.92	30.69	30.69	-1.98%	121,817
Feb 10, 2026	31.59	31.89	31.06	31.31	31.31	-3.60%	41,895
Feb 9, 2026	31.48	32.55	31.32	32.48	32.48	1.18%	87,215
Feb 6, 2026	30.74	32.76	30.66	32.10	32.10	10.61%	120,487
Feb 5, 2026	32.06	32.40	28.49	29.02	29.02	-13.91%	407,717
Feb 4, 2026	34.49	34.67	33.10	33.71	33.71	-4.56%	250,126
Feb 3, 2026	36.09	36.31	33.58	35.32	35.32	-1.68%	171,617
Feb 2, 2026	35.97	36.63	35.82	35.93	35.93	-8.24%	238,565
Jan 30, 2026	38.95	39.57	38.31	39.15	39.15	-0.96%	121,182
Jan 29, 2026	41.25	41.36	39.11	39.53	39.53	-6.02%	247,034
Jan 28, 2026	42.42	42.50	41.88	42.06	42.06	-0.36%	70,042
Jan 27, 2026	41.50	42.21	41.17	42.21	42.21	2.35%	46,136
Jan 26, 2026	41.19	41.87	40.99	41.24	41.24	-2.01%	65,601
Jan 23, 2026	42.04	42.91	41.48	42.09	42.09	0.20%	80,081
Jan 22, 2026	42.18	42.31	41.66	42.00	42.00	-1.52%	51,553
Jan 21, 2026	42.14	42.70	41.07	42.65	42.65	1.01%	198,000
Jan 20, 2026	42.91	43.02	42.07	42.23	42.23	-7.05%	143,816
Jan 16, 2026	45.52	45.52	44.72	45.43	45.43	0.51%	58,711
Jan 15, 2026	46.11	46.11	45.12	45.20	45.20	-2.67%	106,785
Jan 14, 2026	45.54	46.59	45.54	46.44	46.44	3.31%	70,674
Jan 13, 2026	43.98	44.95	43.77	44.95	44.95	3.43%	70,013
Jan 12, 2026	42.93	43.88	42.93	43.46	43.46	1.33%	54,207
Jan 9, 2026	43.12	43.80	42.80	42.89	42.89	-0.83%	40,647
Jan 8, 2026	42.68	43.62	42.53	43.25	43.25	-0.46%	31,277
Jan 7, 2026	43.82	44.06	43.28	43.45	43.45	-2.10%	58,569
Jan 6, 2026	45.37	45.37	43.78	44.38	44.38	-1.44%	67,790
Jan 5, 2026	44.06	45.26	43.88	45.03	45.03	5.61%	123,542
Jan 2, 2026	42.01	43.22	41.85	42.64	42.64	3.19%	275,663
Dec 31, 2025	41.95	41.96	41.16	41.32	41.32	-0.38%	56,371
Dec 30, 2025	41.55	42.05	41.44	41.48	41.48	0.93%	107,934
Dec 29, 2025	41.29	41.60	41.05	41.10	41.10	-0.45%	88,854
Dec 26, 2025	41.93	41.93	40.91	41.29	41.28	0.33%	64,142
Dec 24, 2025	41.15	41.30	40.79	41.15	41.15	-0.60%	67,651
Dec 23, 2025	41.36	41.58	40.84	41.40	41.40	-0.84%	36,785
Dec 22, 2025	42.52	42.70	41.55	41.75	41.75	-0.07%	68,715
Dec 19, 2025	41.56	42.21	41.15	41.78	41.78	5.03%	109,925
Dec 18, 2025	41.77	42.15	39.74	39.78	39.78	-1.66%	65,094
Dec 17, 2025	41.52	42.79	40.24	40.45	40.45	-2.59%	229,809
Dec 16, 2025	41.19	41.69	41.19	41.53	41.53	1.91%	47,173
Dec 15, 2025	42.67	42.67	40.64	40.75	40.75	-5.03%	47,143
Dec 12, 2025	44.01	44.23	42.53	42.91	42.91	-2.00%	103,336
Dec 11, 2025	43.08	43.78	42.69	43.78	43.78	-1.51%	58,195
Dec 10, 2025	44.20	45.34	43.99	44.46	44.46	-0.59%	39,759
Dec 9, 2025	43.07	45.50	42.95	44.72	44.72	3.32%	91,241
Dec 8, 2025	43.63	43.75	42.86	43.29	43.29	1.92%	37,771
Dec 5, 2025	43.14	43.62	42.00	42.47	42.47	-3.50%	55,071
Dec 4, 2025	44.34	44.50	43.29	44.01	44.01	-0.60%	224,247
Dec 3, 2025	44.00	44.55	43.73	44.28	44.28	2.42%	57,907
Dec 2, 2025	41.91	43.84	41.82	43.23	43.23	7.16%	149,841
Dec 1, 2025	40.83	41.01	39.68	40.34	40.34	-6.64%	841,944
Nov 28, 2025	44.28	44.28	42.97	43.21	43.21	0.54%	101,986
Nov 26, 2025	41.70	43.23	41.46	42.98	42.98	2.78%	85,635
Nov 25, 2025	41.73	42.11	41.17	41.82	41.82	-1.91%	245,961
Nov 24, 2025	40.70	42.66	40.60	42.63	42.63	6.63%	802,312
Nov 21, 2025	39.59	40.57	38.99	39.98	39.98	-2.38%	188,372
Nov 20, 2025	43.43	43.46	40.72	40.96	40.96	-3.41%	287,479
Nov 19, 2025	43.20	43.91	41.81	42.40	42.40	-4.22%	111,042
Nov 18, 2025	43.63	44.73	43.34	44.27	44.27	1.84%	109,710
Nov 17, 2025	44.60	45.55	43.13	43.47	43.47	-3.08%	202,178
Nov 14, 2025	45.25	46.35	44.79	44.85	44.85	-3.13%	459,474
Nov 13, 2025	48.81	49.27	46.30	46.30	46.30	-4.44%	980,645
Nov 12, 2025	50.02	50.16	48.00	48.45	48.45	-0.98%	164,522
Nov 11, 2025	49.89	49.90	48.93	48.93	48.93	-3.53%	85,501
Nov 10, 2025	50.85	50.86	50.00	50.72	50.72	2.65%	93,899
Nov 7, 2025	47.25	49.44	46.83	49.41	49.41	3.56%	246,984
Nov 6, 2025	48.73	48.73	47.43	47.71	47.71	-3.42%	116,558
Nov 5, 2025	48.56	49.70	48.42	49.40	49.40	4.22%	136,282
Nov 4, 2025	49.32	49.94	46.72	47.40	47.40	-6.32%	265,497
Nov 3, 2025	51.53	51.76	50.12	50.60	50.60	-4.38%	125,516
Oct 31, 2025	52.90	53.28	52.29	52.92	52.92	3.89%	118,434
Oct 30, 2025	52.32	52.32	50.94	50.94	50.94	-4.71%	104,930
Oct 29, 2025	54.87	54.94	52.81	53.46	53.46	-2.56%	96,773
Oct 28, 2025	55.73	56.14	54.84	54.86	54.86	-1.68%	72,764
Oct 27, 2025	55.80	56.23	55.44	55.80	55.80	4.57%	116,897
Oct 24, 2025	53.76	53.82	52.95	53.36	53.36	0.65%	72,745
Oct 23, 2025	52.55	53.54	52.35	53.02	53.01	2.39%	468,618
Oct 22, 2025	52.21	52.47	51.73	51.78	51.78	-4.20%	66,451
Oct 21, 2025	52.49	55.04	52.24	54.05	54.05	0.76%	88,009
Oct 20, 2025	53.60	54.01	53.03	53.64	53.64	4.46%	101,618
Oct 17, 2025	50.81	51.66	50.31	51.35	51.35	-1.61%	128,163
Oct 16, 2025	53.90	54.09	51.87	52.19	52.19	-2.80%	110,069
Oct 15, 2025	54.19	54.53	53.23	53.70	53.70	-1.69%	171,932
Oct 14, 2025	53.46	55.10	52.96	54.62	54.62	-3.00%	123,670
Oct 13, 2025	55.28	56.47	55.05	56.31	56.31	0.46%	166,554