Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 31.28 | -0.84 | -2.62% | 31.82 | 32.36 | 31.28 | 7,500 |
| May 27 2024 | 32.12 | 0.12 | 0.37% | 32.12 | 32.12 | 32.12 | 229 |
| May 24 2024 | 32.00 | 0.01 | 0.03% | 30.90 | 32.50 | 30.90 | 15,915 |
| May 23 2024 | 31.99 | -1.61 | -4.79% | 33.69 | 33.69 | 31.96 | 9,982 |
| May 22 2024 | 33.60 | -0.95 | -2.75% | 34.68 | 34.68 | 33.43 | 29,853 |
| May 21 2024 | 34.55 | 0.16 | 0.47% | 34.79 | 34.79 | 33.94 | 14,258 |
| May 17 2024 | 34.39 | -1.17 | -3.29% | 35.66 | 35.66 | 34.39 | 3,651 |
| May 16 2024 | 35.56 | -0.20 | -0.56% | 35.37 | 35.81 | 35.13 | 4,776 |
| May 15 2024 | 35.76 | 0.31 | 0.87% | 35.60 | 35.76 | 35.30 | 10,746 |
| May 14 2024 | 35.45 | -1.15 | -3.14% | 36.56 | 36.56 | 35.29 | 31,315 |
| May 13 2024 | 36.60 | -0.58 | -1.56% | 36.40 | 36.68 | 36.40 | 5,929 |
| May 10 2024 | 37.18 | 0.04 | 0.11% | 36.45 | 37.18 | 36.33 | 7,608 |
| May 09 2024 | 37.14 | 0.04 | 0.11% | 36.27 | 37.17 | 36.25 | 19,665 |
| May 08 2024 | 37.10 | 1.60 | 4.51% | 35.53 | 37.10 | 35.53 | 12,457 |
| May 07 2024 | 35.50 | 0.00 | 0.00% | 35.27 | 35.76 | 35.27 | 5,280 |
| May 06 2024 | 35.50 | -1.12 | -3.06% | 36.49 | 36.49 | 35.45 | 2,892 |
| May 03 2024 | 36.62 | 0.77 | 2.15% | 36.29 | 36.72 | 36.16 | 3,340 |
| May 02 2024 | 35.85 | -0.81 | -2.21% | 36.36 | 36.36 | 35.85 | 858 |
| May 01 2024 | 36.66 | -0.52 | -1.40% | 37.10 | 37.10 | 36.43 | 4,653 |
| Apr 30 2024 | 37.18 | -0.18 | -0.48% | 37.45 | 37.67 | 37.18 | 4,335 |
| Apr 29 2024 | 37.36 | -0.24 | -0.64% | 37.52 | 37.52 | 37.36 | 3,785 |
| Apr 26 2024 | 37.60 | 0.39 | 1.05% | 37.92 | 37.93 | 37.55 | 2,376 |
| Apr 25 2024 | 37.21 | -0.16 | -0.43% | 37.49 | 37.50 | 37.21 | 3,096 |
| Apr 24 2024 | 37.37 | -0.18 | -0.48% | 37.55 | 37.82 | 37.37 | 2,720 |
| Apr 23 2024 | 37.55 | -0.24 | -0.64% | 37.62 | 37.86 | 37.55 | 2,055 |
| Apr 22 2024 | 37.79 | 0.18 | 0.48% | 37.64 | 38.86 | 37.46 | 6,132 |
| Apr 19 2024 | 37.61 | -1.57 | -4.01% | 38.82 | 39.00 | 37.57 | 5,976 |
| Apr 18 2024 | 39.18 | 0.07 | 0.18% | 39.00 | 39.18 | 38.80 | 134,384 |
| Apr 17 2024 | 39.11 | 0.01 | 0.03% | 38.52 | 39.17 | 38.52 | 2,242 |
| Apr 16 2024 | 39.10 | 0.10 | 0.26% | 39.00 | 39.36 | 39.00 | 5,307 |
| Apr 15 2024 | 39.00 | -0.30 | -0.76% | 39.30 | 39.42 | 38.92 | 6,937 |
| Apr 12 2024 | 39.30 | -0.20 | -0.51% | 39.25 | 39.92 | 39.25 | 14,618 |
| Apr 11 2024 | 39.50 | 0.00 | 0.00% | 39.51 | 39.70 | 39.50 | 7,576 |
| Apr 10 2024 | 39.50 | 0.07 | 0.18% | 39.50 | 39.51 | 39.50 | 5,983 |
| Apr 09 2024 | 39.43 | -0.08 | -0.20% | 39.435 | 39.50 | 39.40 | 951 |
| Apr 08 2024 | 39.51 | -0.08 | -0.20% | 39.50 | 39.69 | 39.50 | 2,805 |
| Apr 05 2024 | 39.59 | 0.09 | 0.23% | 39.19 | 39.61 | 39.10 | 4,115 |
| Apr 04 2024 | 39.50 | -0.20 | -0.50% | 39.70 | 40.11 | 39.50 | 16,728 |
| Apr 03 2024 | 39.70 | 0.73 | 1.87% | 39.04 | 39.70 | 38.88 | 9,016 |
| Apr 02 2024 | 38.97 | -0.03 | -0.08% | 39.00 | 39.09 | 38.97 | 3,095 |
| Apr 01 2024 | 39.00 | -0.21 | -0.54% | 38.94 | 39.11 | 38.94 | 2,906 |
| Mar 28 2024 | 39.21 | -0.16 | -0.41% | 39.10 | 39.35 | 39.08 | 24,046 |
| Mar 27 2024 | 39.37 | 0.12 | 0.31% | 39.21 | 39.45 | 39.08 | 4,463 |
| Mar 26 2024 | 39.25 | 0.35 | 0.90% | 38.70 | 39.32 | 38.70 | 105,431 |
| Mar 25 2024 | 38.90 | 0.20 | 0.52% | 38.72 | 39.17 | 38.72 | 3,984 |
| Mar 22 2024 | 38.70 | -0.30 | -0.77% | 39.00 | 39.05 | 38.50 | 17,386 |
| Mar 21 2024 | 39.00 | 0.05 | 0.13% | 38.90 | 39.08 | 38.90 | 7,849 |
| Mar 20 2024 | 38.95 | 0.29 | 0.75% | 38.66 | 38.95 | 38.65 | 3,387 |
| Mar 19 2024 | 38.66 | -0.10 | -0.26% | 38.52 | 38.66 | 38.52 | 4,456 |
| Mar 18 2024 | 38.76 | 0.26 | 0.68% | 38.50 | 38.76 | 38.50 | 5,204 |
| Mar 15 2024 | 38.50 | -0.14 | -0.36% | 38.50 | 38.73 | 38.50 | 6,361 |
| Mar 14 2024 | 38.64 | 0.34 | 0.89% | 38.20 | 38.89 | 38.20 | 2,105 |
| Mar 13 2024 | 38.30 | 0.22 | 0.58% | 37.96 | 38.30 | 37.96 | 3,770 |
| Mar 12 2024 | 38.08 | 0.38 | 1.01% | 37.52 | 38.08 | 37.52 | 13,169 |
| Mar 11 2024 | 37.70 | -0.16 | -0.42% | 37.51 | 37.90 | 37.51 | 5,469 |
| Mar 08 2024 | 37.86 | 0.36 | 0.96% | 37.95 | 37.95 | 37.64 | 20,739 |
| Mar 07 2024 | 37.50 | 0.33 | 0.89% | 37.21 | 37.53 | 37.15 | 24,205 |
| Mar 06 2024 | 37.17 | -0.75 | -1.98% | 37.83 | 37.83 | 37.00 | 14,983 |
| Mar 05 2024 | 37.92 | 0.17 | 0.45% | 38.00 | 38.36 | 37.92 | 9,579 |
| Mar 04 2024 | 37.75 | -0.35 | -0.92% | 38.01 | 38.02 | 37.42 | 29,852 |
| Mar 01 2024 | 38.10 | 1.20 | 3.25% | 36.75 | 38.10 | 36.10 | 23,588 |
| Feb 29 2024 | 36.90 | -2.45 | -6.23% | 38.99 | 38.99 | 36.40 | 21,519 |
