GDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.63	10.69	10.63	10.66	10.66	0.09%	16,110
Jun 25, 2026	10.61	10.70	10.57	10.65	10.65	0.38%	17,010
Jun 24, 2026	10.53	10.63	10.53	10.61	10.61	0.28%	9,341
Jun 23, 2026	10.52	10.65	10.52	10.58	10.58	0.40%	56,627
Jun 22, 2026	10.63	10.68	10.63	10.66	10.54	-	27,973
Jun 18, 2026	10.74	10.75	10.65	10.66	10.54	-0.65%	58,619
Jun 17, 2026	10.82	10.82	10.71	10.73	10.61	-0.37%	20,552
Jun 16, 2026	10.76	10.84	10.65	10.77	10.65	0.14%	49,478
Jun 15, 2026	10.82	10.85	10.75	10.76	10.63	-0.05%	23,232
Jun 12, 2026	10.80	10.80	10.72	10.76	10.64	0.19%	14,407
Jun 11, 2026	10.72	10.76	10.65	10.74	10.62	0.66%	19,637
Jun 10, 2026	10.59	10.73	10.59	10.67	10.55	0.19%	19,793
Jun 9, 2026	10.66	10.71	10.60	10.65	10.53	-	27,683
Jun 8, 2026	10.70	10.73	10.62	10.65	10.53	0.28%	42,817
Jun 5, 2026	10.70	10.77	10.60	10.62	10.50	-0.84%	22,653
Jun 4, 2026	10.74	10.82	10.71	10.71	10.59	-0.74%	26,680
Jun 3, 2026	10.78	10.85	10.72	10.79	10.67	-0.37%	55,592
Jun 2, 2026	10.83	10.88	10.74	10.83	10.71	0.46%	26,251
Jun 1, 2026	10.89	10.89	10.70	10.78	10.66	-0.65%	58,812
May 29, 2026	10.86	10.86	10.80	10.85	10.73	0.37%	18,876
May 28, 2026	10.79	10.81	10.70	10.81	10.69	0.46%	45,999
May 27, 2026	10.79	10.79	10.75	10.76	10.64	0.09%	26,922
May 26, 2026	10.75	10.78	10.72	10.75	10.63	0.56%	20,262
May 22, 2026	10.65	10.70	10.65	10.69	10.57	0.19%	29,817
May 21, 2026	10.68	10.68	10.62	10.67	10.55	0.11%	12,548
May 20, 2026	10.70	10.93	10.68	10.78	10.54	1.32%	16,797
May 19, 2026	10.65	10.71	10.61	10.64	10.40	-0.75%	6,792
May 18, 2026	10.80	10.84	10.71	10.72	10.48	-0.56%	36,697
May 15, 2026	10.85	10.88	10.78	10.78	10.54	-1.01%	11,103
May 14, 2026	10.89	10.99	10.87	10.89	10.64	0.09%	27,611
May 13, 2026	10.95	10.95	10.87	10.88	10.63	-0.32%	9,968
May 12, 2026	10.93	10.99	10.85	10.92	10.67	-0.50%	19,860
May 11, 2026	10.96	11.07	10.92	10.97	10.72	-0.72%	29,091
May 8, 2026	11.10	11.10	11.00	11.05	10.80	0.09%	5,551
May 7, 2026	11.05	11.05	11.01	11.04	10.79	0.36%	17,049
May 6, 2026	11.00	11.02	10.98	11.00	10.75	0.18%	20,537
May 5, 2026	11.00	11.00	10.96	10.98	10.73	0.09%	13,514
May 4, 2026	11.14	11.14	10.92	10.97	10.72	-1.17%	51,412
May 1, 2026	11.14	11.15	11.04	11.10	10.85	0.18%	22,464
Apr 30, 2026	11.08	11.09	10.95	11.08	10.83	0.64%	16,830
Apr 29, 2026	11.03	11.03	10.95	11.01	10.76	-0.18%	24,607
Apr 28, 2026	11.04	11.06	10.96	11.03	10.78	0.05%	9,091
Apr 27, 2026	11.08	11.08	10.98	11.03	10.78	-0.49%	23,596
Apr 24, 2026	11.06	11.10	11.06	11.08	10.83	-0.19%	22,057
Apr 23, 2026	11.06	11.18	11.03	11.10	10.85	-0.07%	7,311
Apr 22, 2026	11.32	11.34	11.20	11.23	10.86	-0.05%	22,170
Apr 21, 2026	11.40	11.40	11.22	11.24	10.86	-1.00%	32,312
Apr 20, 2026	11.37	11.37	11.20	11.35	10.97	0.09%	26,618
Apr 17, 2026	11.37	11.41	11.32	11.34	10.96	0.27%	15,288
Apr 16, 2026	11.23	11.39	11.23	11.31	10.93	0.98%	57,944
Apr 15, 2026	11.25	11.29	11.16	11.20	10.83	-0.71%	7,511
Apr 14, 2026	11.20	11.46	11.05	11.28	10.90	0.98%	66,117
Apr 13, 2026	11.11	11.37	10.91	11.17	10.80	0.77%	36,915
Apr 10, 2026	11.06	11.47	11.05	11.09	10.72	-0.05%	64,662
Apr 9, 2026	11.06	11.09	11.02	11.09	10.72	0.22%	7,075
Apr 8, 2026	11.03	11.11	10.92	11.07	10.70	1.62%	22,868
Apr 7, 2026	10.86	10.98	10.84	10.89	10.53	0.46%	10,997
Apr 6, 2026	10.87	11.02	10.84	10.84	10.48	0.09%	27,719
Apr 2, 2026	10.86	10.95	10.80	10.83	10.47	-0.60%	21,639
Apr 1, 2026	10.79	10.97	10.79	10.90	10.53	1.25%	28,642
Mar 31, 2026	10.63	10.80	10.58	10.76	10.40	1.99%	16,106
Mar 30, 2026	10.55	10.72	10.54	10.55	10.20	-0.19%	16,735
Mar 27, 2026	10.65	10.89	10.52	10.57	10.22	-0.84%	14,962
Mar 26, 2026	10.66	10.74	10.64	10.66	10.31	-0.84%	38,933
Mar 25, 2026	10.77	10.81	10.73	10.75	10.39	0.37%	17,314
Mar 24, 2026	10.74	10.77	10.71	10.71	10.35	-0.26%	9,198
Mar 23, 2026	10.94	10.97	10.80	10.86	10.38	0.28%	30,589
Mar 20, 2026	10.93	10.93	10.80	10.83	10.35	-0.55%	18,167
Mar 19, 2026	10.92	11.00	10.85	10.89	10.41	-0.37%	29,239
Mar 18, 2026	11.01	11.05	10.90	10.93	10.45	-0.46%	45,466
Mar 17, 2026	10.98	11.05	10.96	10.98	10.50	0.27%	24,760
Mar 16, 2026	11.00	11.05	10.95	10.95	10.47	-0.18%	23,692
Mar 13, 2026	10.94	11.14	10.94	10.97	10.49	0.27%	39,992
Mar 12, 2026	10.98	11.04	10.94	10.94	10.46	-0.91%	30,909
Mar 11, 2026	11.08	11.08	11.03	11.04	10.55	0.09%	36,812
Mar 10, 2026	10.98	11.07	10.96	11.03	10.54	0.46%	12,881
Mar 9, 2026	11.00	11.04	10.94	10.98	10.50	-0.54%	73,613
Mar 6, 2026	11.11	11.11	10.97	11.04	10.55	-0.99%	43,102
Mar 5, 2026	11.25	11.25	11.15	11.15	10.66	-1.06%	33,200
Mar 4, 2026	11.28	11.32	11.26	11.27	10.77	0.27%	39,057
Mar 3, 2026	11.31	11.35	11.24	11.24	10.74	-0.57%	54,365
Mar 2, 2026	11.38	11.38	11.28	11.31	10.81	-0.66%	53,987
Feb 27, 2026	11.45	11.45	11.35	11.38	10.88	-0.18%	29,187
Feb 26, 2026	11.44	11.44	11.36	11.40	10.90	0.18%	15,515
Feb 25, 2026	11.40	11.42	11.31	11.38	10.88	0.18%	21,999
Feb 24, 2026	11.41	11.41	11.30	11.36	10.86	-0.35%	34,479
Feb 23, 2026	11.46	11.46	11.38	11.40	10.90	-0.18%	24,331
Feb 20, 2026	11.53	11.53	11.42	11.42	10.92	-0.51%	42,515
Feb 19, 2026	11.55	11.63	11.50	11.60	10.97	0.43%	75,921
Feb 18, 2026	11.56	11.57	11.53	11.55	10.92	0.09%	39,585
Feb 17, 2026	11.56	11.60	11.52	11.54	10.91	0.09%	33,043
Feb 13, 2026	11.58	11.65	11.52	11.53	10.91	0.09%	31,671
Feb 12, 2026	11.58	11.63	11.51	11.52	10.90	-0.35%	32,048
Feb 11, 2026	11.55	11.62	11.54	11.56	10.93	-	40,906
Feb 10, 2026	11.60	11.63	11.54	11.56	10.93	-	28,120
Feb 9, 2026	11.54	11.61	11.54	11.56	10.93	0.27%	20,581
Feb 6, 2026	11.50	11.57	11.50	11.53	10.90	0.42%	20,335
Feb 5, 2026	11.50	11.53	11.45	11.48	10.86	-0.17%	35,642
Feb 4, 2026	11.55	11.61	11.41	11.50	10.88	-0.26%	38,945
Feb 3, 2026	11.61	11.63	11.50	11.53	10.91	-0.43%	48,769