Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GDEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 20.16 | -0.02 | -0.10% | 20.16 | 20.16 | 20.16 | 0 |
| May 09 2024 | 20.18 | 0.13 | 0.65% | 20.18 | 20.18 | 20.18 | 0 |
| May 08 2024 | 20.05 | 0.03 | 0.15% | 20.05 | 20.05 | 20.05 | 0 |
| May 07 2024 | 20.02 | 0.14 | 0.70% | 20.02 | 20.02 | 20.02 | 0 |
| May 06 2024 | 19.88 | 0.06 | 0.30% | 19.88 | 19.88 | 19.88 | 0 |
| May 03 2024 | 19.82 | 0.05 | 0.25% | 19.82 | 19.82 | 19.82 | 0 |
| May 02 2024 | 19.77 | 0.01 | 0.05% | 19.77 | 19.77 | 19.77 | 0 |
| May 01 2024 | 19.76 | 0.01 | 0.05% | 19.76 | 19.76 | 19.76 | 0 |
| Apr 30 2024 | 19.75 | -0.10 | -0.50% | 19.87 | 19.87 | 19.75 | 100 |
| Apr 29 2024 | 19.85 | 0.10 | 0.51% | 19.85 | 19.85 | 19.85 | 0 |
| Apr 26 2024 | 19.75 | 0.00 | 0.00% | 19.75 | 19.75 | 19.75 | 0 |
| Apr 25 2024 | 19.75 | -0.08 | -0.40% | 19.75 | 19.75 | 19.75 | 0 |
| Apr 24 2024 | 19.83 | -0.05 | -0.25% | 19.76 | 19.83 | 19.76 | 300 |
| Apr 23 2024 | 19.88 | 0.04 | 0.20% | 19.88 | 19.88 | 19.88 | 0 |
| Apr 22 2024 | 19.84 | 0.09 | 0.46% | 19.84 | 19.84 | 19.84 | 0 |
| Apr 19 2024 | 19.75 | 0.02 | 0.10% | 19.75 | 19.75 | 19.75 | 0 |
| Apr 18 2024 | 19.73 | -0.02 | -0.10% | 19.73 | 19.73 | 19.73 | 0 |
| Apr 17 2024 | 19.75 | 0.02 | 0.10% | 19.75 | 19.75 | 19.75 | 0 |
| Apr 16 2024 | 19.73 | -0.03 | -0.15% | 19.73 | 19.73 | 19.73 | 0 |
| Apr 15 2024 | 19.76 | -0.13 | -0.65% | 19.76 | 19.76 | 19.76 | 0 |
| Apr 12 2024 | 19.89 | -0.14 | -0.70% | 19.89 | 19.89 | 19.89 | 0 |
| Apr 11 2024 | 20.03 | 0.07 | 0.35% | 20.03 | 20.03 | 20.03 | 0 |
| Apr 10 2024 | 19.96 | -0.06 | -0.30% | 19.96 | 19.96 | 19.96 | 0 |
| Apr 09 2024 | 20.02 | -0.04 | -0.20% | 20.02 | 20.02 | 20.02 | 0 |
| Apr 08 2024 | 20.06 | 0.03 | 0.15% | 20.06 | 20.06 | 20.06 | 0 |
| Apr 05 2024 | 20.03 | 0.11 | 0.55% | 20.03 | 20.03 | 20.03 | 0 |
| Apr 04 2024 | 19.92 | -0.15 | -0.75% | 19.92 | 19.92 | 19.92 | 0 |
| Apr 03 2024 | 20.07 | 0.08 | 0.40% | 20.04 | 20.07 | 20.04 | 4,000 |
| Apr 02 2024 | 19.99 | -0.20 | -0.99% | 19.99 | 19.99 | 19.99 | 0 |
| Apr 01 2024 | 20.19 | -0.07 | -0.35% | 20.19 | 20.19 | 20.19 | 0 |
| Mar 28 2024 | 20.26 | -0.02 | -0.10% | 20.32 | 20.32 | 20.26 | 100 |
| Mar 27 2024 | 20.28 | 0.11 | 0.55% | 20.28 | 20.28 | 20.28 | 0 |
| Mar 26 2024 | 20.17 | 0.00 | 0.00% | 20.17 | 20.17 | 20.17 | 0 |
| Mar 25 2024 | 20.17 | -0.05 | -0.25% | 20.17 | 20.17 | 20.17 | 0 |
| Mar 22 2024 | 20.22 | -0.09 | -0.44% | 20.22 | 20.22 | 20.22 | 0 |
| Mar 21 2024 | 20.31 | -0.08 | -0.39% | 20.31 | 20.31 | 20.31 | 0 |
| Mar 20 2024 | 20.39 | 0.07 | 0.34% | 20.39 | 20.39 | 20.39 | 0 |
| Mar 19 2024 | 20.32 | -0.01 | -0.05% | 20.20 | 20.32 | 20.20 | 700 |
| Mar 18 2024 | 20.33 | 0.07 | 0.35% | 20.33 | 20.33 | 20.33 | 0 |
| Mar 15 2024 | 20.26 | -0.12 | -0.59% | 20.26 | 20.26 | 20.26 | 0 |
| Mar 14 2024 | 20.38 | 0.00 | 0.00% | 20.38 | 20.38 | 20.38 | 0 |
| Mar 13 2024 | 20.38 | 0.07 | 0.34% | 20.35 | 20.38 | 20.34 | 400 |
| Mar 12 2024 | 20.31 | 0.07 | 0.35% | 20.19 | 20.31 | 20.19 | 2,600 |
| Mar 11 2024 | 20.24 | 0.02 | 0.10% | 20.24 | 20.24 | 20.24 | 0 |
| Mar 08 2024 | 20.22 | 0.03 | 0.15% | 20.19 | 20.22 | 19.95 | 300 |
| Mar 07 2024 | 20.19 | 0.12 | 0.60% | 20.19 | 20.19 | 20.19 | 0 |
| Mar 06 2024 | 20.07 | 0.01 | 0.05% | 20.07 | 20.07 | 20.07 | 0 |
| Mar 05 2024 | 20.06 | -0.19 | -0.94% | 20.06 | 20.06 | 20.06 | 0 |
| Mar 04 2024 | 20.25 | -0.02 | -0.10% | 20.25 | 20.25 | 20.25 | 0 |
| Mar 01 2024 | 20.27 | 0.10 | 0.50% | 20.27 | 20.27 | 20.27 | 0 |
| Feb 29 2024 | 20.17 | 0.02 | 0.10% | 20.20 | 20.20 | 20.17 | 100 |
| Feb 28 2024 | 20.15 | -0.08 | -0.40% | 20.15 | 20.15 | 20.15 | 0 |
| Feb 27 2024 | 20.23 | 0.01 | 0.05% | 20.23 | 20.23 | 20.23 | 0 |
| Feb 26 2024 | 20.22 | -0.07 | -0.34% | 20.22 | 20.22 | 20.22 | 0 |
| Feb 23 2024 | 20.29 | -0.09 | -0.44% | 20.29 | 20.29 | 20.29 | 0 |
| Feb 22 2024 | 20.38 | 0.22 | 1.09% | 20.38 | 20.38 | 20.38 | 0 |
| Feb 21 2024 | 20.16 | -0.05 | -0.25% | 20.16 | 20.16 | 20.16 | 0 |
| Feb 20 2024 | 20.21 | -0.03 | -0.15% | 20.21 | 20.21 | 20.21 | 0 |
| Feb 16 2024 | 20.24 | -0.05 | -0.25% | 20.24 | 20.24 | 20.24 | 0 |
| Feb 15 2024 | 20.29 | -0.02 | -0.10% | 20.29 | 20.29 | 20.29 | 0 |
| Feb 14 2024 | 20.31 | 0.20 | 0.99% | 20.31 | 20.31 | 20.31 | 0 |
| Feb 13 2024 | 20.11 | -0.12 | -0.59% | 20.11 | 20.11 | 20.11 | 0 |
