GDE(GDE)
GDE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $64.96 | $65.18 | $64.53 | $64.94 | 147,241 |
| 10/12/2026 | $64.77 | $65.12 | $64.66 | $64.71 | 115,442 |
| 10/9/2026 | $64.83 | $65.41 | $64.81 | $65.12 | 265,022 |
| 10/8/2026 | $64.00 | $64.39 | $63.61 | $64.00 | 172,726 |
| 10/7/2026 | $63.80 | $64.31 | $63.56 | $63.76 | 151,500 |
| 10/6/2026 | $64.57 | $65.28 | $64.57 | $65.13 | 137,700 |
| 10/5/2026 | $63.77 | $64.45 | $63.76 | $64.38 | 125,800 |
| 10/2/2026 | $64.45 | $64.80 | $63.59 | $64.10 | 49,030 |
| 10/1/2026 | $63.80 | $64.26 | $63.16 | $63.84 | 59,100 |
| 9/30/2026 | $64.17 | $64.57 | $63.62 | $63.73 | 130,300 |
| 9/29/2026 | $63.68 | $64.13 | $63.39 | $64.00 | 90,000 |
| 9/28/2026 | $63.63 | $64.06 | $63.09 | $63.39 | 116,100 |
| 9/25/2026 | $65.67 | $66.29 | $65.38 | $66.17 | 44,100 |
| 9/24/2026 | $65.71 | $65.92 | $65.00 | $65.61 | 92,400 |
| 9/23/2026 | $66.83 | $66.83 | $65.68 | $65.69 | 81,143 |
| 9/22/2026 | $67.27 | $67.66 | $66.75 | $67.50 | 148,440 |
| 9/21/2026 | $67.09 | $67.52 | $66.59 | $67.27 | 149,002 |
| 9/18/2026 | $66.73 | $67.07 | $66.01 | $66.78 | 115,341 |
| 9/17/2026 | $66.41 | $66.99 | $66.05 | $66.27 | 85,000 |
| 9/16/2026 | $65.93 | $66.37 | $63.96 | $64.72 | 169,300 |
| 9/15/2026 | $65.39 | $65.46 | $64.79 | $65.24 | 140,940 |
| 9/14/2026 | $65.00 | $66.05 | $64.78 | $65.46 | 99,906 |
| 9/11/2026 | $66.83 | $67.23 | $66.31 | $66.45 | 141,000 |
| 9/10/2026 | $66.31 | $66.42 | $65.43 | $65.53 | 108,804 |
| 9/9/2026 | $67.73 | $67.73 | $66.59 | $67.05 | 175,185 |
| 9/8/2026 | $67.68 | $67.70 | $66.78 | $66.78 | 116,047 |
| 9/4/2026 | $67.98 | $68.42 | $67.85 | $68.20 | 76,200 |
| 9/3/2026 | $68.86 | $69.37 | $68.51 | $68.91 | 78,748 |
| 9/2/2026 | $66.25 | $67.20 | $66.25 | $67.07 | 127,918 |
| 9/1/2026 | $66.06 | $66.89 | $65.79 | $66.17 | 123,422 |
| 8/31/2026 | $68.00 | $68.24 | $67.51 | $68.01 | 66,538 |
| 8/28/2026 | $70.50 | $71.00 | $68.10 | $68.44 | 70,631 |
| 8/27/2026 | $69.89 | $70.92 | $69.88 | $70.39 | 133,939 |
| 8/26/2026 | $70.41 | $70.81 | $69.88 | $70.22 | 101,498 |
| 8/25/2026 | $70.48 | $71.30 | $70.24 | $71.30 | 92,022 |
| 8/24/2026 | $70.80 | $71.24 | $70.25 | $70.82 | 84,100 |
| 8/21/2026 | $69.69 | $70.75 | $69.65 | $70.58 | 78,754 |
| 8/20/2026 | $68.51 | $69.35 | $68.39 | $69.10 | 65,803 |
| 8/19/2026 | $68.42 | $69.40 | $68.40 | $69.12 | 41,002 |
| 8/18/2026 | $67.67 | $67.81 | $66.77 | $66.82 | 50,900 |
| 8/17/2026 | $67.75 | $68.50 | $67.75 | $68.00 | 53,900 |
| 8/14/2026 | $67.49 | $68.49 | $67.49 | $67.95 | 79,300 |
| 8/13/2026 | $67.99 | $68.11 | $67.36 | $67.64 | 56,127 |
| 8/12/2026 | $68.53 | $68.53 | $67.95 | $67.97 | 81,000 |
| 8/11/2026 | $68.27 | $68.27 | $67.21 | $67.31 | 83,425 |
| 8/10/2026 | $67.18 | $68.00 | $66.79 | $67.99 | 95,049 |
| 8/7/2026 | $66.96 | $67.49 | $66.81 | $67.33 | 84,800 |
| 8/6/2026 | $65.88 | $66.10 | $65.29 | $65.68 | 57,350 |
| 8/5/2026 | $64.32 | $66.10 | $64.32 | $65.40 | 138,019 |
| 8/4/2026 | $62.39 | $63.99 | $62.39 | $63.30 | 175,514 |
| 8/3/2026 | $61.04 | $62.25 | $61.04 | $62.13 | 210,524 |
| 7/31/2026 | $60.99 | $61.47 | $60.51 | $61.10 | 109,541 |
| 7/30/2026 | $60.59 | $62.06 | $60.59 | $61.54 | 35,800 |
| 7/29/2026 | $60.13 | $61.70 | $59.65 | $59.90 | 114,727 |
| 7/28/2026 | $60.40 | $60.94 | $59.99 | $60.41 | 70,107 |
| 7/27/2026 | $61.33 | $61.97 | $60.86 | $61.10 | 49,419 |
| 7/24/2026 | $60.58 | $61.57 | $60.58 | $60.62 | 19,905 |
| 7/23/2026 | $61.35 | $61.35 | $60.40 | $60.56 | 36,113 |
| 7/22/2026 | $62.34 | $63.36 | $62.34 | $62.85 | 124,609 |
| 7/21/2026 | $61.04 | $62.15 | $61.04 | $62.14 | 115,200 |
| 7/20/2026 | $60.57 | $61.19 | $60.50 | $60.82 | 100,200 |
| 7/17/2026 | $60.43 | $61.10 | $60.00 | $60.94 | 55,600 |
| 7/16/2026 | $61.69 | $61.78 | $60.58 | $60.73 | 152,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
