GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.55	41.63	41.55	41.63	41.63	-0.83%	2
Apr 27, 2026	42.00	42.00	41.87	41.98	41.98	0.17%	8,464
Apr 24, 2026	41.84	41.92	41.71	41.91	41.91	0.81%	7,269
Apr 23, 2026	41.62	41.74	41.46	41.57	41.57	-0.17%	12,426
Apr 22, 2026	41.41	41.65	41.41	41.64	41.64	1.22%	22,042
Apr 21, 2026	41.87	41.87	41.14	41.14	41.14	-1.66%	30,373
Apr 20, 2026	41.85	41.85	41.60	41.84	41.83	-0.42%	8,027
Apr 17, 2026	42.50	42.50	41.96	42.01	42.01	1.41%	44,364
Apr 16, 2026	41.53	41.53	41.19	41.43	41.42	-0.01%	10,582
Apr 15, 2026	41.42	41.44	41.18	41.43	41.43	-0.29%	46,508
Apr 14, 2026	41.10	41.55	41.10	41.55	41.55	1.27%	11,719
Apr 13, 2026	41.18	41.18	40.80	41.03	41.03	0.51%	12,904
Apr 10, 2026	40.83	40.89	40.79	40.82	40.82	0.03%	10,085
Apr 9, 2026	40.77	40.81	40.77	40.81	40.81	0.12%	9,134
Apr 8, 2026	40.66	40.76	40.65	40.76	40.76	-0.02%	31,344
Apr 7, 2026	40.81	40.84	40.76	40.77	40.77	-0.07%	12,236
Apr 6, 2026	40.80	40.80	40.72	40.80	40.80	0.15%	5,306
Apr 2, 2026	40.81	40.81	40.71	40.74	40.74	0.46%	7,867
Apr 1, 2026	40.74	40.75	40.52	40.55	40.55	-0.36%	7,025
Mar 31, 2026	40.53	40.79	40.53	40.70	40.70	-0.16%	6,801
Mar 30, 2026	41.04	41.04	40.75	40.76	40.76	0.15%	6,737
Mar 27, 2026	40.70	40.70	40.69	40.70	40.70	0.02%	2,577
Mar 26, 2026	40.80	40.81	40.69	40.69	40.69	-0.36%	4,099
Mar 25, 2026	40.84	40.85	40.82	40.84	40.84	0.18%	8,469
Mar 24, 2026	40.82	40.82	40.76	40.76	40.76	-0.10%	15,621
Mar 23, 2026	40.90	40.90	40.77	40.80	40.80	-0.06%	3,874
Mar 20, 2026	40.93	40.95	40.82	40.82	40.82	0.72%	8,873
Mar 19, 2026	41.29	41.29	40.53	40.53	40.53	-1.27%	5,420
Mar 18, 2026	41.17	41.18	41.05	41.05	41.05	-0.42%	5,904
Mar 17, 2026	41.25	41.25	41.22	41.23	41.23	0.11%	5,068
Mar 16, 2026	41.18	41.20	41.10	41.18	41.18	0.85%	6,267
Mar 13, 2026	40.95	40.96	40.83	40.83	40.83	-0.28%	5,795
Mar 12, 2026	41.02	41.07	40.95	40.95	40.94	-0.79%	4,325
Mar 11, 2026	41.19	41.30	41.18	41.27	41.27	-0.06%	1,187
Mar 10, 2026	41.36	41.63	41.25	41.29	41.29	-0.01%	18,073
Mar 9, 2026	40.77	41.30	40.63	41.30	41.30	0.95%	4,324
Mar 6, 2026	40.79	41.05	40.70	40.91	40.91	-0.19%	21,648
Mar 5, 2026	41.22	41.26	40.79	40.99	40.99	-1.30%	6,233
Mar 4, 2026	41.38	41.78	41.38	41.53	41.53	0.53%	7,753
Mar 3, 2026	42.60	42.70	40.61	41.31	41.31	-3.03%	17,660
Mar 2, 2026	42.50	42.67	42.44	42.60	42.60	-0.83%	10,891
Feb 27, 2026	42.86	42.97	42.85	42.96	42.96	-0.84%	11,876
Feb 26, 2026	42.95	43.32	42.64	43.32	43.32	1.00%	8,658
Feb 25, 2026	42.89	42.96	42.81	42.89	42.89	0.63%	15,005
Feb 24, 2026	42.37	42.62	42.37	42.62	42.62	0.75%	12,683
Feb 23, 2026	42.87	42.87	42.24	42.30	42.30	-0.13%	6,278
Feb 20, 2026	42.19	42.37	42.15	42.36	42.36	0.86%	4,945
Feb 19, 2026	42.29	42.29	41.79	42.00	42.00	0.31%	15,701
Feb 18, 2026	41.92	41.94	41.79	41.87	41.87	0.58%	5,798
Feb 17, 2026	41.97	41.97	41.39	41.63	41.63	-0.60%	5,532
Feb 13, 2026	41.48	41.90	41.48	41.88	41.88	0.43%	63,241
Feb 12, 2026	42.01	42.01	41.65	41.70	41.70	-0.73%	358,836
Feb 11, 2026	41.72	42.01	41.72	42.01	42.00	0.76%	2,222
Feb 10, 2026	41.86	41.86	41.68	41.69	41.69	-0.48%	3,452
Feb 9, 2026	41.57	41.91	41.57	41.89	41.89	0.79%	9,914
Feb 6, 2026	41.36	41.56	41.32	41.56	41.56	1.50%	5,136
Feb 5, 2026	41.24	41.24	40.95	40.95	40.95	-1.83%	6,644
Feb 4, 2026	42.32	42.32	41.47	41.71	41.71	-1.21%	3,801
Feb 3, 2026	42.17	42.29	41.83	42.22	42.22	1.56%	7,952
Feb 2, 2026	41.81	41.81	41.50	41.57	41.57	-0.57%	7,126
Jan 30, 2026	42.31	42.31	41.78	41.81	41.81	-0.99%	20,391
Jan 29, 2026	42.54	42.58	42.02	42.23	42.23	-0.09%	13,640
Jan 28, 2026	42.40	42.40	42.13	42.27	42.27	0.13%	3,315
Jan 27, 2026	42.08	42.21	42.08	42.21	42.21	1.00%	17,482
Jan 26, 2026	42.00	42.00	41.77	41.79	41.79	-0.09%	4,219
Jan 23, 2026	41.78	41.83	41.68	41.83	41.83	0.24%	5,367
Jan 22, 2026	42.07	42.07	41.72	41.73	41.73	0.18%	2,954
Jan 21, 2026	41.61	41.68	41.50	41.66	41.65	0.88%	9,587
Jan 20, 2026	41.27	41.49	41.25	41.29	41.29	0.32%	8,904
Jan 16, 2026	41.04	41.17	41.04	41.16	41.16	-0.27%	2,373
Jan 15, 2026	41.24	41.41	41.22	41.27	41.27	-0.09%	25,727
Jan 14, 2026	41.13	41.31	41.09	41.31	41.31	1.29%	8,469
Jan 13, 2026	40.90	40.93	40.75	40.78	40.78	-0.11%	21,705
Jan 12, 2026	40.55	40.83	40.55	40.83	40.82	1.58%	10,881
Jan 9, 2026	40.07	40.20	40.07	40.19	40.19	0.93%	52,685
Jan 8, 2026	39.86	39.86	39.48	39.82	39.82	0.41%	20,385
Jan 7, 2026	39.59	39.75	39.54	39.66	39.66	-0.83%	39,234
Jan 6, 2026	39.90	39.99	39.90	39.99	39.99	0.90%	11,897
Jan 5, 2026	39.52	39.68	39.52	39.63	39.63	1.59%	10,382
Jan 2, 2026	38.96	39.04	38.94	39.01	39.01	1.20%	1,220
Dec 31, 2025	39.13	39.13	38.53	38.55	38.55	-0.81%	35,204
Dec 30, 2025	38.90	39.00	38.83	38.87	38.87	-2.20%	64,471
Dec 29, 2025	39.70	39.78	39.68	39.74	38.67	-1.34%	1,653
Dec 26, 2025	40.18	40.28	40.15	40.28	39.19	0.93%	2,073
Dec 24, 2025	39.85	39.95	39.80	39.91	38.83	0.09%	2,671
Dec 23, 2025	39.53	39.88	39.53	39.87	38.79	0.59%	46,115
Dec 22, 2025	39.51	39.64	39.51	39.64	38.57	1.05%	22,933
Dec 19, 2025	39.33	39.33	39.23	39.23	38.17	0.72%	1,326
Dec 18, 2025	38.95	39.09	38.86	38.95	37.89	0.49%	10,889
Dec 17, 2025	38.99	39.01	38.76	38.76	37.71	-0.03%	5,777
Dec 16, 2025	38.93	38.93	38.67	38.77	37.72	-0.59%	13,187
Dec 15, 2025	39.08	39.08	38.95	39.01	37.95	0.21%	1,044
Dec 12, 2025	38.95	38.96	38.91	38.93	37.87	-0.78%	1,455
Dec 11, 2025	38.96	39.23	38.96	39.23	38.17	0.33%	7,680
Dec 10, 2025	38.84	39.10	38.79	39.10	38.04	0.89%	2,039
Dec 9, 2025	38.71	38.79	38.71	38.76	37.71	0.10%	7,623
Dec 8, 2025	38.88	38.88	38.68	38.72	37.67	-0.08%	2,882
Dec 5, 2025	38.90	38.90	38.75	38.75	37.70	0.21%	3,261
Dec 4, 2025	39.15	39.15	38.66	38.66	37.62	0.12%	4,310
Dec 3, 2025	38.56	38.62	38.56	38.62	37.57	-0.11%	7,649