Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 36.6707 | 0.31 | 0.86% | 36.73 | 36.73 | 36.58 | 3,649 |
| Sep 18 2024 | 36.3575 | -0.01 | -0.03% | 36.48 | 36.48 | 36.3575 | 274 |
| Sep 17 2024 | 36.3672 | -0.34 | -0.93% | 36.32 | 36.3672 | 36.32 | 315 |
| Sep 16 2024 | 36.7068 | -0.05 | -0.14% | 36.84 | 36.84 | 36.7068 | 302 |
| Sep 13 2024 | 36.7569 | 0.16 | 0.44% | 36.58 | 36.78 | 36.58 | 1,676 |
| Sep 12 2024 | 36.5945 | 0.15 | 0.42% | 36.45 | 36.6901 | 36.45 | 8,322 |
| Sep 11 2024 | 36.4415 | 0.03 | 0.07% | 36.29 | 36.4415 | 36.22 | 1,208 |
| Sep 10 2024 | 36.4154 | 0.08 | 0.23% | 36.31 | 36.4154 | 36.3018 | 4,849 |
| Sep 09 2024 | 36.3331 | 0.25 | 0.70% | 36.22 | 36.3331 | 36.22 | 407 |
| Sep 06 2024 | 36.079 | -0.18 | -0.48% | 36.079 | 36.079 | 36.079 | 49 |
| Sep 05 2024 | 36.2543 | -0.47 | -1.28% | 36.2543 | 36.2543 | 36.2543 | 56 |
| Sep 04 2024 | 36.7262 | -0.08 | -0.22% | 36.86 | 36.86 | 36.7262 | 6,360 |
| Sep 03 2024 | 36.8071 | -0.42 | -1.13% | 36.8071 | 36.8071 | 36.8071 | 114 |
| Aug 30 2024 | 37.2265 | 0.22 | 0.58% | 37.05 | 37.2265 | 36.965 | 561 |
| Aug 29 2024 | 37.01 | 0.28 | 0.77% | 36.80 | 37.01 | 36.80 | 310 |
| Aug 28 2024 | 36.7276 | -0.09 | -0.24% | 36.7276 | 36.7276 | 36.7276 | 0 |
| Aug 27 2024 | 36.8177 | 0.17 | 0.47% | 36.73 | 36.8177 | 36.7173 | 2,717 |
| Aug 26 2024 | 36.6452 | -0.19 | -0.53% | 36.73 | 36.73 | 36.6452 | 332 |
| Aug 23 2024 | 36.8396 | 0.23 | 0.63% | 36.81 | 36.8396 | 36.81 | 2 |
| Aug 22 2024 | 36.6074 | -0.06 | -0.17% | 36.73 | 36.73 | 36.6074 | 378 |
| Aug 21 2024 | 36.67 | 0.11 | 0.30% | 36.58 | 36.68 | 36.46 | 9,672 |
| Aug 20 2024 | 36.5599 | 0.10 | 0.28% | 36.49 | 36.5599 | 36.49 | 51 |
| Aug 19 2024 | 36.4572 | 0.34 | 0.95% | 36.10 | 36.4572 | 36.10 | 450 |
| Aug 16 2024 | 36.1126 | 0.09 | 0.24% | 36.1126 | 36.1126 | 36.1126 | 78 |
| Aug 15 2024 | 36.0251 | 0.38 | 1.05% | 36.00 | 36.0251 | 35.94 | 308 |
| Aug 14 2024 | 35.65 | 0.07 | 0.20% | 35.66 | 35.75 | 35.60 | 16,615 |
| Aug 13 2024 | 35.5774 | 0.35 | 1.00% | 35.33 | 35.71 | 35.26 | 84,766 |
| Aug 12 2024 | 35.2262 | -0.19 | -0.53% | 35.42 | 35.42 | 35.2262 | 497 |
| Aug 09 2024 | 35.4137 | 0.28 | 0.79% | 35.06 | 35.4137 | 35.06 | 646 |
| Aug 08 2024 | 35.1362 | 1.18 | 3.49% | 34.64 | 35.15 | 34.64 | 4,344 |
| Aug 07 2024 | 33.952 | -0.62 | -1.80% | 34.52 | 34.52 | 33.952 | 936 |
| Aug 06 2024 | 34.5736 | 0.55 | 1.62% | 34.20 | 34.80 | 34.20 | 199 |
| Aug 05 2024 | 34.0236 | -0.92 | -2.63% | 33.89 | 34.07 | 33.82 | 603 |
| Aug 02 2024 | 34.9408 | -0.47 | -1.33% | 35.30 | 35.30 | 34.70 | 1,687 |
| Aug 01 2024 | 35.4132 | 0.41 | 1.18% | 35.36 | 35.4132 | 35.25 | 1,955 |
| Jul 31 2024 | 34.9993 | 0.15 | 0.42% | 34.98 | 35.1101 | 34.98 | 475 |
| Jul 30 2024 | 34.8515 | -0.01 | -0.04% | 35.02 | 35.02 | 34.65 | 3,550 |
| Jul 29 2024 | 34.8655 | 0.00 | -0.01% | 34.95 | 34.95 | 34.77 | 2,387 |
| Jul 26 2024 | 34.8696 | -0.12 | -0.35% | 34.96 | 35.0592 | 34.8696 | 2,034 |
| Jul 25 2024 | 34.993 | -0.56 | -1.57% | 35.34 | 35.36 | 34.993 | 296 |
| Jul 24 2024 | 35.5519 | -0.03 | -0.10% | 35.54 | 35.61 | 35.54 | 872 |
| Jul 23 2024 | 35.5864 | 0.08 | 0.22% | 35.68 | 35.68 | 35.5864 | 150 |
| Jul 22 2024 | 35.51 | 0.29 | 0.82% | 35.41 | 35.51 | 35.41 | 1,431 |
| Jul 19 2024 | 35.2201 | 0.35 | 1.02% | 35.2201 | 35.2201 | 35.2201 | 30 |
| Jul 18 2024 | 34.8661 | -0.93 | -2.59% | 35.65 | 35.65 | 34.8661 | 352 |
| Jul 17 2024 | 35.794 | -0.31 | -0.87% | 35.77 | 35.794 | 35.77 | 3 |
| Jul 16 2024 | 36.1086 | 0.26 | 0.73% | 35.93 | 36.1086 | 35.93 | 335 |
| Jul 15 2024 | 35.8474 | -0.22 | -0.60% | 36.15 | 36.15 | 35.8474 | 443 |
| Jul 12 2024 | 36.0638 | 0.22 | 0.61% | 36.01 | 36.18 | 36.01 | 717 |
| Jul 11 2024 | 35.8438 | 0.28 | 0.80% | 35.58 | 35.9729 | 35.58 | 2,360 |
| Jul 10 2024 | 35.56 | 0.39 | 1.11% | 35.25 | 35.56 | 35.25 | 288 |
| Jul 09 2024 | 35.1708 | 0.09 | 0.24% | 35.02 | 35.1708 | 35.01 | 403 |
| Jul 08 2024 | 35.0853 | 0.14 | 0.40% | 35.06 | 35.0853 | 35.06 | 36 |
| Jul 05 2024 | 34.9455 | 0.27 | 0.78% | 34.65 | 34.95 | 34.65 | 3,800 |
| Jul 03 2024 | 34.6746 | -0.16 | -0.46% | 34.6746 | 34.6746 | 34.6746 | 1 |
| Jul 02 2024 | 34.8356 | -0.16 | -0.47% | 34.79 | 34.8356 | 34.79 | 73 |
| Jul 01 2024 | 34.9999 | -0.14 | -0.39% | 35.00 | 35.00 | 34.98 | 221 |
| Jun 28 2024 | 35.1356 | -0.08 | -0.24% | 35.30 | 35.31 | 35.1356 | 341 |
| Jun 27 2024 | 35.2192 | 0.01 | 0.04% | 35.23 | 35.23 | 35.21 | 103 |
| Jun 26 2024 | 35.2065 | -0.05 | -0.14% | 35.25 | 35.25 | 35.18 | 212 |
| Jun 25 2024 | 35.2547 | 0.13 | 0.38% | 35.13 | 35.2547 | 35.09 | 1,377 |
| Jun 24 2024 | 35.12 | 0.29 | 0.83% | 35.07 | 35.31 | 35.06 | 8,072 |
