GDLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.45	34.57	34.15	34.49	34.49	-0.45%	30,423
Apr 27, 2026	34.99	35.21	34.51	34.65	34.65	-1.27%	50,800
Apr 24, 2026	35.25	35.31	35.07	35.09	35.09	0.09%	12,564
Apr 23, 2026	35.10	35.52	34.79	35.06	35.06	-2.01%	23,578
Apr 22, 2026	35.64	36.00	35.55	35.78	35.78	4.80%	38,614
Apr 21, 2026	34.54	34.75	34.06	34.14	34.14	-1.64%	104,276
Apr 20, 2026	34.31	34.80	34.15	34.71	34.71	-1.87%	17,103
Apr 17, 2026	35.00	35.77	35.00	35.37	35.37	2.55%	34,337
Apr 16, 2026	34.23	34.57	33.56	34.49	34.49	0.64%	28,382
Apr 15, 2026	33.97	34.39	33.66	34.27	34.27	1.18%	20,993
Apr 14, 2026	34.02	34.52	33.74	33.87	33.87	1.35%	36,081
Apr 13, 2026	32.43	33.44	32.32	33.42	33.42	0.03%	24,611
Apr 10, 2026	32.97	33.41	32.75	33.41	33.41	1.55%	28,421
Apr 9, 2026	32.45	33.05	32.18	32.90	32.90	0.95%	102,209
Apr 8, 2026	33.14	33.25	32.35	32.59	32.59	3.17%	53,331
Apr 7, 2026	31.27	31.59	30.89	31.59	31.59	-1.00%	38,416
Apr 6, 2026	31.79	32.06	31.69	31.91	31.91	3.91%	62,144
Apr 2, 2026	30.21	30.82	30.04	30.71	30.71	-2.29%	27,297
Apr 1, 2026	31.49	31.79	31.19	31.43	31.43	0.77%	91,179
Mar 31, 2026	30.57	31.28	30.49	31.19	31.19	2.20%	23,403
Mar 30, 2026	31.14	31.14	30.34	30.52	30.52	0.79%	25,062
Mar 27, 2026	30.55	30.63	30.08	30.28	30.28	-3.51%	41,826
Mar 26, 2026	31.81	31.85	31.16	31.38	31.38	-3.74%	63,208
Mar 25, 2026	32.93	33.07	32.43	32.60	32.60	2.52%	25,327
Mar 24, 2026	32.47	32.52	31.70	31.80	31.80	-1.97%	32,443
Mar 23, 2026	32.50	33.01	32.26	32.44	32.44	0.59%	32,271
Mar 20, 2026	32.40	32.40	32.01	32.25	32.25	-0.40%	35,473
Mar 19, 2026	32.01	32.41	31.76	32.38	32.38	-1.04%	296,273
Mar 18, 2026	33.36	33.37	32.57	32.72	32.72	-4.92%	28,959
Mar 17, 2026	33.96	34.57	33.93	34.41	34.41	0.80%	64,866
Mar 16, 2026	34.00	34.39	33.63	34.14	34.14	5.03%	35,006
Mar 13, 2026	33.39	33.80	32.43	32.50	32.50	1.01%	28,387
Mar 12, 2026	31.97	32.25	31.70	32.18	32.18	-0.49%	31,833
Mar 11, 2026	32.11	32.50	31.90	32.34	32.34	1.32%	14,127
Mar 10, 2026	32.25	32.74	31.63	31.92	31.92	1.30%	69,065
Mar 9, 2026	31.41	31.72	31.25	31.51	31.51	1.12%	104,717
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