Register to chat with like-minded investors on our interactive forums.
GDO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 12.31 | 0.01 | 0.08% | 12.32 | 12.36 | 12.2862 | 56,123 |
| May 16 2024 | 12.30 | 0.01 | 0.08% | 12.31 | 12.35 | 12.28 | 54,457 |
| May 15 2024 | 12.29 | 0.08 | 0.66% | 12.27 | 12.3203 | 12.2318 | 69,060 |
| May 14 2024 | 12.21 | 0.02 | 0.16% | 12.19 | 12.24 | 12.19 | 56,357 |
| May 13 2024 | 12.19 | 0.04 | 0.33% | 12.20 | 12.21 | 12.1701 | 47,895 |
| May 10 2024 | 12.15 | 0.00 | 0.00% | 12.14 | 12.19 | 12.13 | 55,315 |
| May 09 2024 | 12.15 | -0.02 | -0.16% | 12.20 | 12.20 | 12.12 | 52,723 |
| May 08 2024 | 12.17 | 0.01 | 0.08% | 12.18 | 12.19 | 12.14 | 47,925 |
| May 07 2024 | 12.16 | 0.05 | 0.41% | 12.15 | 12.22 | 12.15 | 83,635 |
| May 06 2024 | 12.11 | 0.05 | 0.41% | 12.08 | 12.14 | 12.08 | 56,667 |
| May 03 2024 | 12.06 | 0.10 | 0.84% | 12.04 | 12.07 | 12.01 | 59,676 |
| May 02 2024 | 11.96 | 0.00 | 0.00% | 11.95 | 12.0001 | 11.95 | 63,840 |
| May 01 2024 | 11.96 | 0.08 | 0.67% | 12.01 | 12.01 | 11.90 | 54,099 |
| Apr 30 2024 | 11.88 | -0.06 | -0.50% | 11.88 | 11.95 | 11.87 | 66,369 |
| Apr 29 2024 | 11.94 | 0.00 | 0.00% | 11.93 | 11.96 | 11.93 | 49,941 |
| Apr 26 2024 | 11.94 | 0.02 | 0.17% | 11.96 | 11.97 | 11.90 | 37,088 |
| Apr 25 2024 | 11.92 | -0.05 | -0.42% | 11.95 | 11.95 | 11.90 | 58,587 |
| Apr 24 2024 | 11.97 | -0.07 | -0.58% | 12.01 | 12.03 | 11.94 | 59,683 |
| Apr 23 2024 | 12.04 | 0.00 | 0.00% | 12.14 | 12.14 | 11.9906 | 44,680 |
| Apr 22 2024 | 12.04 | 0.04 | 0.33% | 11.94 | 12.073 | 11.91 | 19,434 |
| Apr 19 2024 | 12.00 | 0.05 | 0.42% | 11.97 | 12.23 | 11.965 | 26,810 |
| Apr 18 2024 | 11.95 | -0.01 | -0.08% | 11.97 | 11.9945 | 11.91 | 41,350 |
| Apr 17 2024 | 11.96 | 0.01 | 0.08% | 11.98 | 12.03 | 11.94 | 24,886 |
| Apr 16 2024 | 11.95 | -0.05 | -0.42% | 12.02 | 12.02 | 11.95 | 31,419 |
| Apr 15 2024 | 12.00 | -0.10 | -0.83% | 12.18 | 12.18 | 12.00 | 37,508 |
| Apr 12 2024 | 12.10 | -0.01 | -0.08% | 12.12 | 12.14 | 12.08 | 54,293 |
| Apr 11 2024 | 12.11 | -0.10 | -0.82% | 12.25 | 12.25 | 12.10 | 46,093 |
| Apr 10 2024 | 12.21 | -0.07 | -0.57% | 12.27 | 12.27 | 12.19 | 96,267 |
| Apr 09 2024 | 12.28 | 0.06 | 0.49% | 12.28 | 12.30 | 12.24 | 40,845 |
| Apr 08 2024 | 12.22 | -0.07 | -0.57% | 12.26 | 12.39 | 12.21 | 35,086 |
| Apr 05 2024 | 12.29 | -0.04 | -0.32% | 12.30 | 12.34 | 12.29 | 47,731 |
| Apr 04 2024 | 12.33 | -0.01 | -0.08% | 12.38 | 12.44 | 12.30 | 33,347 |
| Apr 03 2024 | 12.34 | -0.03 | -0.24% | 12.32 | 12.37 | 12.25 | 34,227 |
| Apr 02 2024 | 12.37 | -0.07 | -0.56% | 12.45 | 12.455 | 12.34 | 48,023 |
| Apr 01 2024 | 12.44 | -0.04 | -0.32% | 12.54 | 12.54 | 12.43 | 59,167 |
| Mar 28 2024 | 12.48 | 0.04 | 0.32% | 12.41 | 12.49 | 12.41 | 27,881 |
| Mar 27 2024 | 12.44 | 0.04 | 0.32% | 12.40 | 12.47 | 12.3892 | 57,010 |
| Mar 26 2024 | 12.40 | -0.04 | -0.32% | 12.43 | 12.49 | 12.37 | 66,888 |
| Mar 25 2024 | 12.44 | -0.06 | -0.48% | 12.53 | 12.53 | 12.40 | 51,454 |
| Mar 22 2024 | 12.50 | -0.03 | -0.24% | 12.57 | 12.57 | 12.45 | 51,358 |
| Mar 21 2024 | 12.53 | 0.11 | 0.89% | 12.45 | 12.54 | 12.42 | 118,254 |
| Mar 20 2024 | 12.42 | -0.09 | -0.72% | 12.45 | 12.56 | 12.35 | 47,956 |
| Mar 19 2024 | 12.51 | 0.05 | 0.40% | 12.51 | 12.56 | 12.3801 | 36,985 |
| Mar 18 2024 | 12.46 | -0.02 | -0.16% | 12.52 | 12.53 | 12.46 | 34,517 |
| Mar 15 2024 | 12.48 | 0.01 | 0.08% | 12.53 | 12.53 | 12.4419 | 13,851 |
| Mar 14 2024 | 12.47 | -0.11 | -0.87% | 12.58 | 12.58 | 12.2601 | 23,984 |
| Mar 13 2024 | 12.58 | 0.01 | 0.08% | 12.65 | 12.65 | 12.4501 | 60,574 |
| Mar 12 2024 | 12.57 | 0.08 | 0.64% | 12.52 | 12.57 | 12.38 | 28,617 |
| Mar 11 2024 | 12.49 | -0.04 | -0.32% | 12.49 | 12.54 | 12.4832 | 24,489 |
| Mar 08 2024 | 12.53 | 0.09 | 0.72% | 12.45 | 12.54 | 12.45 | 42,883 |
| Mar 07 2024 | 12.44 | 0.01 | 0.08% | 12.46 | 12.50 | 12.42 | 23,199 |
| Mar 06 2024 | 12.43 | 0.00 | 0.00% | 12.44 | 12.49 | 12.24 | 82,824 |
| Mar 05 2024 | 12.43 | -0.06 | -0.48% | 12.50 | 12.52 | 12.43 | 35,504 |
| Mar 04 2024 | 12.49 | -0.12 | -0.95% | 12.53 | 12.60 | 12.49 | 38,409 |
| Mar 01 2024 | 12.61 | -0.05 | -0.39% | 12.74 | 12.74 | 12.56 | 55,478 |
| Feb 29 2024 | 12.66 | 0.01 | 0.08% | 12.61 | 12.66 | 12.58 | 21,315 |
| Feb 28 2024 | 12.65 | 0.03 | 0.24% | 12.60 | 12.70 | 12.54 | 18,991 |
| Feb 27 2024 | 12.62 | 0.03 | 0.24% | 12.64 | 12.64 | 12.54 | 15,476 |
| Feb 26 2024 | 12.59 | 0.04 | 0.32% | 12.59 | 12.60 | 12.4934 | 22,128 |
| Feb 23 2024 | 12.55 | 0.07 | 0.56% | 12.50 | 12.599 | 12.40 | 30,281 |
| Feb 22 2024 | 12.48 | -0.11 | -0.87% | 12.60 | 12.60 | 12.44 | 27,967 |
| Feb 21 2024 | 12.59 | 0.07 | 0.56% | 12.50 | 12.70 | 12.50 | 72,647 |
| Feb 20 2024 | 12.52 | -0.09 | -0.71% | 12.63 | 12.66 | 12.41 | 68,450 |
