Register for real-time alerts, custom portfolio, and market movers
GLDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 7.44 | -0.19 | -2.49% | 7.59 | 7.61 | 7.37 | 231,038 |
| Apr 23 2024 | 7.63 | 0.24 | 3.25% | 7.45 | 7.689 | 7.42 | 348,750 |
| Apr 22 2024 | 7.39 | -0.06 | -0.81% | 7.59 | 7.59 | 7.36 | 200,638 |
| Apr 19 2024 | 7.45 | 0.07 | 0.95% | 7.35 | 7.46 | 7.32 | 275,158 |
| Apr 18 2024 | 7.38 | -0.06 | -0.81% | 7.51 | 7.51 | 7.31 | 329,043 |
| Apr 17 2024 | 7.44 | -0.12 | -1.59% | 7.60 | 7.73 | 7.35 | 362,447 |
| Apr 16 2024 | 7.56 | -0.17 | -2.20% | 7.71 | 7.71 | 7.54 | 241,104 |
| Apr 15 2024 | 7.73 | -0.22 | -2.77% | 8.01 | 8.02 | 7.70 | 188,926 |
| Apr 12 2024 | 7.95 | -0.13 | -1.61% | 8.05 | 8.21 | 7.84 | 192,678 |
| Apr 11 2024 | 8.08 | 0.00 | 0.00% | 8.08 | 8.14 | 7.995 | 344,415 |
| Apr 10 2024 | 8.08 | -0.24 | -2.88% | 8.12 | 8.21 | 7.94 | 348,324 |
| Apr 09 2024 | 8.32 | 0.03 | 0.36% | 8.29 | 8.35 | 8.16 | 173,012 |
| Apr 08 2024 | 8.29 | -0.01 | -0.12% | 8.33 | 8.40 | 8.215 | 151,701 |
| Apr 05 2024 | 8.30 | -0.16 | -1.89% | 8.41 | 8.48 | 8.26 | 246,397 |
| Apr 04 2024 | 8.46 | -0.16 | -1.86% | 8.75 | 8.78 | 8.425 | 224,745 |
| Apr 03 2024 | 8.62 | 0.13 | 1.53% | 8.42 | 8.82 | 8.41 | 231,426 |
| Apr 02 2024 | 8.49 | -0.05 | -0.59% | 8.52 | 8.585 | 8.40 | 210,704 |
| Apr 01 2024 | 8.54 | -0.21 | -2.40% | 8.76 | 8.89 | 8.535 | 236,627 |
| Mar 28 2024 | 8.75 | 0.04 | 0.46% | 8.76 | 8.875 | 8.70 | 378,376 |
| Mar 27 2024 | 8.71 | 0.23 | 2.71% | 8.57 | 8.73 | 8.50 | 307,957 |
| Mar 26 2024 | 8.48 | 0.01 | 0.12% | 8.56 | 8.6237 | 8.42 | 246,098 |
| Mar 25 2024 | 8.47 | 0.00 | 0.00% | 8.55 | 8.71 | 8.45 | 226,041 |
| Mar 22 2024 | 8.47 | -0.07 | -0.82% | 8.57 | 8.625 | 8.31 | 410,075 |
| Mar 21 2024 | 8.54 | -0.15 | -1.73% | 8.65 | 8.80 | 8.53 | 292,237 |
| Mar 20 2024 | 8.69 | 0.05 | 0.58% | 8.61 | 8.74 | 8.41 | 341,073 |
| Mar 19 2024 | 8.64 | 0.18 | 2.13% | 8.45 | 8.67 | 8.415 | 280,711 |
| Mar 18 2024 | 8.46 | -0.16 | -1.86% | 8.63 | 8.805 | 8.45 | 352,709 |
| Mar 15 2024 | 8.62 | -0.01 | -0.12% | 8.52 | 8.67 | 8.40 | 1,447,257 |
| Mar 14 2024 | 8.63 | -0.04 | -0.46% | 8.60 | 8.68 | 8.325 | 456,759 |
| Mar 13 2024 | 8.67 | 0.16 | 1.88% | 8.49 | 8.775 | 8.46 | 310,980 |
| Mar 12 2024 | 8.51 | 0.01 | 0.12% | 8.47 | 8.55 | 8.32 | 306,807 |
| Mar 11 2024 | 8.50 | -0.33 | -3.74% | 8.79 | 8.79 | 8.49 | 257,010 |
| Mar 08 2024 | 8.83 | -0.01 | -0.11% | 8.93 | 8.96 | 8.665 | 374,359 |
| Mar 07 2024 | 8.84 | -0.17 | -1.89% | 9.05 | 9.06 | 8.76 | 294,333 |
| Mar 06 2024 | 9.01 | 0.31 | 3.56% | 8.77 | 9.29 | 8.68 | 567,478 |
| Mar 05 2024 | 8.70 | -0.30 | -3.33% | 8.88 | 8.95 | 8.65 | 353,410 |
| Mar 04 2024 | 9.00 | -0.15 | -1.64% | 9.17 | 9.22 | 8.955 | 348,905 |
| Mar 01 2024 | 9.15 | 0.21 | 2.35% | 8.85 | 9.19 | 8.6733 | 592,051 |
| Feb 29 2024 | 8.94 | 0.34 | 3.95% | 8.77 | 8.99 | 8.64 | 400,198 |
| Feb 28 2024 | 8.60 | 0.09 | 1.06% | 8.47 | 8.84 | 8.45 | 467,391 |
| Feb 27 2024 | 8.51 | -0.01 | -0.12% | 8.62 | 8.76 | 8.50 | 293,973 |
| Feb 26 2024 | 8.52 | 0.06 | 0.71% | 8.41 | 8.56 | 8.34 | 411,097 |
| Feb 23 2024 | 8.46 | -0.10 | -1.17% | 8.56 | 8.739 | 8.41 | 345,110 |
| Feb 22 2024 | 8.56 | 0.00 | 0.00% | 8.54 | 8.77 | 8.52 | 436,049 |
| Feb 21 2024 | 8.56 | 0.02 | 0.23% | 8.54 | 8.66 | 8.3556 | 411,856 |
| Feb 20 2024 | 8.54 | -0.70 | -7.58% | 9.10 | 9.14 | 8.53 | 588,440 |
| Feb 16 2024 | 9.24 | -0.31 | -3.25% | 9.47 | 9.56 | 9.235 | 501,512 |
| Feb 15 2024 | 9.55 | 0.03 | 0.32% | 9.71 | 9.78 | 9.34 | 1,212,314 |
| Feb 14 2024 | 9.52 | 1.44 | 17.82% | 9.09 | 9.63 | 8.92 | 1,466,702 |
| Feb 13 2024 | 8.08 | -0.57 | -6.59% | 8.41 | 8.475 | 7.955 | 574,525 |
| Feb 12 2024 | 8.65 | 0.58 | 7.19% | 8.10 | 8.72 | 8.075 | 509,018 |
| Feb 09 2024 | 8.07 | 0.12 | 1.51% | 7.95 | 8.09 | 7.89 | 318,440 |
| Feb 08 2024 | 7.95 | 0.28 | 3.65% | 7.70 | 7.95 | 7.664 | 205,784 |
| Feb 07 2024 | 7.67 | -0.15 | -1.92% | 7.82 | 7.87 | 7.61 | 270,946 |
| Feb 06 2024 | 7.82 | 0.15 | 1.96% | 7.64 | 7.82 | 7.64 | 221,847 |
| Feb 05 2024 | 7.67 | -0.01 | -0.13% | 7.64 | 7.75 | 7.44 | 268,499 |
| Feb 02 2024 | 7.68 | -0.14 | -1.79% | 7.71 | 7.79 | 7.57 | 234,424 |
| Feb 01 2024 | 7.82 | 0.18 | 2.36% | 7.65 | 7.88 | 7.65 | 312,760 |
| Jan 31 2024 | 7.64 | -0.39 | -4.86% | 8.03 | 8.06 | 7.64 | 322,305 |
| Jan 30 2024 | 8.03 | 0.16 | 2.03% | 7.88 | 8.045 | 7.82 | 235,868 |
| Jan 29 2024 | 7.87 | 0.09 | 1.16% | 7.74 | 7.89 | 7.685 | 340,652 |
| Jan 26 2024 | 7.78 | -0.11 | -1.39% | 7.96 | 7.96 | 7.745 | 195,924 |
