GDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.11	11.11	10.97	11.04	11.04	-0.99%	43,102
Mar 5, 2026	11.25	11.25	11.15	11.15	11.15	-1.06%	33,197
Mar 4, 2026	11.28	11.32	11.26	11.27	11.27	0.27%	39,057
Mar 3, 2026	11.31	11.35	11.24	11.24	11.24	-0.57%	54,365
Mar 2, 2026	11.38	11.38	11.28	11.31	11.31	-0.66%	53,986
Feb 27, 2026	11.45	11.45	11.35	11.38	11.38	-0.18%	29,187
Feb 26, 2026	11.44	11.44	11.36	11.40	11.40	0.18%	15,515
Feb 25, 2026	11.40	11.42	11.31	11.38	11.38	0.18%	21,999
Feb 24, 2026	11.41	11.41	11.30	11.36	11.36	-0.35%	34,479
Feb 23, 2026	11.46	11.46	11.38	11.40	11.40	-0.18%	23,181
Feb 20, 2026	11.53	11.53	11.42	11.42	11.42	-1.55%	42,515
Feb 19, 2026	11.55	11.63	11.50	11.60	11.48	0.43%	75,921
Feb 18, 2026	11.56	11.57	11.53	11.55	11.43	0.09%	39,585
Feb 17, 2026	11.56	11.60	11.52	11.54	11.42	0.09%	33,043
Feb 13, 2026	11.58	11.65	11.52	11.53	11.41	0.09%	31,671
Feb 12, 2026	11.58	11.63	11.51	11.52	11.40	-0.35%	32,048
Feb 11, 2026	11.55	11.62	11.54	11.56	11.44	-	40,906
Feb 10, 2026	11.60	11.63	11.54	11.56	11.44	-	28,120
Feb 9, 2026	11.54	11.61	11.54	11.56	11.44	0.27%	20,581
Feb 6, 2026	11.50	11.57	11.50	11.53	11.41	0.43%	20,335
Feb 5, 2026	11.50	11.53	11.45	11.48	11.36	-0.17%	35,642
Feb 4, 2026	11.55	11.61	11.41	11.50	11.38	-0.26%	38,945
Feb 3, 2026	11.61	11.63	11.50	11.53	11.41	-0.43%	48,769
Feb 2, 2026	11.55	11.60	11.54	11.58	11.46	0.35%	50,415
Jan 30, 2026	11.66	11.68	11.54	11.54	11.42	-0.86%	64,940
Jan 29, 2026	11.64	11.70	11.58	11.64	11.52	-	30,593
Jan 28, 2026	11.63	11.71	11.57	11.64	11.52	0.17%	23,259
Jan 27, 2026	11.61	11.66	11.55	11.62	11.50	0.09%	23,128
Jan 26, 2026	11.66	11.68	11.58	11.61	11.49	-	25,122
Jan 23, 2026	11.66	11.66	11.58	11.61	11.49	-1.02%	44,445
Jan 22, 2026	11.67	11.76	11.64	11.73	11.49	0.43%	55,967
Jan 21, 2026	11.58	11.70	11.57	11.68	11.44	1.21%	59,474
Jan 20, 2026	11.61	11.69	11.47	11.54	11.30	-0.69%	50,992
Jan 16, 2026	11.62	11.67	11.62	11.62	11.38	-0.17%	39,131
Jan 15, 2026	11.62	11.70	11.61	11.64	11.40	0.09%	53,646
Jan 14, 2026	11.62	11.68	11.62	11.63	11.39	-	16,424
Jan 13, 2026	11.63	11.67	11.61	11.63	11.39	-	21,293
Jan 12, 2026	11.60	11.69	11.60	11.63	11.39	0.09%	26,936
Jan 9, 2026	11.61	11.71	11.61	11.62	11.38	-	22,610
Jan 8, 2026	11.65	11.69	11.61	11.62	11.38	-0.26%	33,541
Jan 7, 2026	11.70	11.70	11.62	11.65	11.41	-0.43%	26,936
Jan 6, 2026	11.72	11.80	11.69	11.70	11.46	-0.17%	32,472
Jan 5, 2026	11.82	11.84	11.70	11.72	11.48	-0.85%	30,778
Jan 2, 2026	11.87	11.87	11.80	11.82	11.57	0.10%	15,906
Dec 31, 2025	11.87	11.88	11.71	11.81	11.56	-0.61%	18,267
Dec 30, 2025	11.77	11.88	11.70	11.88	11.63	0.93%	50,601
Dec 29, 2025	11.86	11.87	11.62	11.77	11.53	-0.76%	229,234
Dec 26, 2025	11.81	11.88	11.77	11.86	11.61	0.51%	17,798
Dec 24, 2025	11.82	11.82	11.73	11.80	11.55	-0.17%	11,385
Dec 23, 2025	11.81	11.89	11.78	11.82	11.57	-0.42%	16,914
Dec 22, 2025	11.93	11.93	11.85	11.87	11.50	-0.25%	43,306
Dec 19, 2025	11.83	11.90	11.82	11.90	11.53	0.80%	16,790
Dec 18, 2025	11.83	11.90	11.80	11.81	11.44	-0.21%	20,240
Dec 17, 2025	11.83	11.90	11.75	11.83	11.46	0.25%	29,657
Dec 16, 2025	11.85	11.85	11.73	11.80	11.44	-0.42%	16,443
Dec 15, 2025	11.74	11.85	11.65	11.85	11.48	1.46%	42,705
Dec 12, 2025	11.70	11.74	11.61	11.68	11.32	0.26%	24,655
Dec 11, 2025	11.70	11.70	11.61	11.65	11.29	-0.34%	21,236
Dec 10, 2025	11.69	11.75	11.62	11.69	11.33	0.26%	10,317
Dec 9, 2025	11.67	11.73	11.64	11.66	11.30	0.09%	7,512
Dec 8, 2025	11.73	11.75	11.63	11.65	11.29	-0.85%	20,642
Dec 5, 2025	11.72	11.77	11.70	11.75	11.39	0.43%	25,336
Dec 4, 2025	11.70	11.78	11.62	11.70	11.34	-	38,164
Dec 3, 2025	11.70	11.78	11.67	11.70	11.34	-	7,638
Dec 2, 2025	11.70	11.75	11.65	11.70	11.34	-0.43%	16,096
Dec 1, 2025	11.72	11.76	11.70	11.75	11.39	0.60%	20,266
Nov 28, 2025	11.67	11.69	11.61	11.68	11.32	-	11,420
Nov 26, 2025	11.55	11.68	11.53	11.68	11.32	1.00%	26,981
Nov 25, 2025	11.58	11.64	11.56	11.56	11.21	-0.14%	11,946
Nov 24, 2025	11.46	11.60	11.46	11.58	11.22	0.78%	6,071
Nov 21, 2025	11.41	11.56	11.36	11.49	11.14	0.79%	15,371
Nov 20, 2025	11.52	11.66	11.40	11.40	11.05	-2.56%	19,704
Nov 19, 2025	11.62	11.71	11.62	11.70	11.22	0.26%	11,076
Nov 18, 2025	11.71	11.72	11.54	11.67	11.19	0.17%	23,074
Nov 17, 2025	11.52	11.69	11.52	11.65	11.17	0.87%	31,369
Nov 14, 2025	11.70	11.70	11.44	11.55	11.08	-0.09%	28,051
Nov 13, 2025	11.55	11.65	11.55	11.56	11.09	0.09%	15,069
Nov 12, 2025	11.51	11.65	11.51	11.55	11.08	0.09%	26,524
Nov 11, 2025	11.47	11.62	11.47	11.54	11.07	0.17%	29,152
Nov 10, 2025	11.47	11.59	11.41	11.52	11.05	0.88%	72,695
Nov 7, 2025	11.50	11.52	11.41	11.42	10.95	-0.70%	23,793
Nov 6, 2025	11.56	11.64	11.50	11.50	11.03	-0.86%	23,892
Nov 5, 2025	11.62	11.64	11.53	11.60	11.12	-0.17%	41,065
Nov 4, 2025	11.57	11.65	11.54	11.62	11.14	0.52%	75,179
Nov 3, 2025	11.60	11.70	11.50	11.56	11.09	-0.77%	75,604
Oct 31, 2025	11.67	11.70	11.60	11.65	11.17	0.09%	36,670
Oct 30, 2025	11.67	11.90	11.62	11.64	11.16	-0.26%	52,630
Oct 29, 2025	11.71	11.72	11.66	11.67	11.19	-0.34%	14,914
Oct 28, 2025	11.73	11.74	11.64	11.71	11.23	-	31,091
Oct 27, 2025	11.69	11.79	11.67	11.71	11.23	0.34%	61,169
Oct 24, 2025	11.67	11.72	11.60	11.67	11.19	-1.02%	27,145
Oct 23, 2025	11.78	11.79	11.70	11.79	11.19	0.17%	38,725
Oct 22, 2025	11.73	11.81	11.72	11.77	11.17	0.34%	40,915
Oct 21, 2025	11.78	11.79	11.70	11.73	11.13	-0.59%	45,796
Oct 20, 2025	11.75	11.94	11.75	11.80	11.20	0.17%	22,601
Oct 17, 2025	11.95	11.95	11.68	11.78	11.18	-0.76%	30,208
Oct 16, 2025	11.86	11.92	11.85	11.87	11.27	0.25%	9,017
Oct 15, 2025	11.78	11.95	11.78	11.84	11.24	-	19,153
Oct 14, 2025	11.79	12.00	11.75	11.84	11.24	-	23,863
Oct 13, 2025	11.85	12.02	11.80	11.84	11.24	-0.08%	12,275