GDEN(GDEN)
GDEN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/15/2026 | $28.60 | $28.60 | $28.55 | $28.55 | 3.86M |
| 5/7/2026 | $28.55 | $28.55 | $28.55 | $28.55 | - |
| 5/6/2026 | $28.55 | $28.55 | $28.55 | $28.55 | - |
| 5/5/2026 | $28.55 | $28.55 | $28.55 | $28.55 | - |
| 5/4/2026 | $28.55 | $28.55 | $28.55 | $28.55 | - |
| 5/1/2026 | $28.55 | $28.55 | $28.55 | $28.55 | - |
| 4/30/2026 | $28.55 | $28.55 | $28.55 | $28.55 | - |
| 4/29/2026 | $28.60 | $28.75 | $28.42 | $28.55 | 3.86M |
| 4/28/2026 | $28.49 | $28.67 | $28.29 | $28.58 | 1.07M |
| 4/27/2026 | $28.33 | $28.65 | $28.32 | $28.42 | 1.27M |
| 4/24/2026 | $28.29 | $28.54 | $28.25 | $28.35 | 943,100 |
| 4/23/2026 | $28.10 | $28.45 | $28.05 | $28.40 | 455,500 |
| 4/22/2026 | $28.41 | $28.41 | $27.91 | $28.06 | 342,900 |
| 4/21/2026 | $28.54 | $28.73 | $28.23 | $28.25 | 545,000 |
| 4/20/2026 | $28.61 | $28.75 | $28.40 | $28.54 | 328,349 |
| 4/17/2026 | $28.38 | $28.85 | $28.17 | $28.75 | 442,100 |
| 4/16/2026 | $27.95 | $28.22 | $27.95 | $28.18 | 502,405 |
| 4/15/2026 | $28.08 | $28.11 | $27.85 | $27.99 | 101,936 |
| 4/14/2026 | $28.12 | $28.26 | $28.09 | $28.17 | 112,100 |
| 4/13/2026 | $27.80 | $28.17 | $27.77 | $28.16 | 284,902 |
| 4/10/2026 | $27.91 | $28.07 | $27.79 | $27.95 | 154,221 |
| 4/9/2026 | $27.46 | $28.15 | $27.46 | $27.91 | 256,800 |
| 4/8/2026 | $27.94 | $27.94 | $27.28 | $27.63 | 331,100 |
| 4/7/2026 | $27.03 | $27.41 | $27.03 | $27.27 | 139,100 |
| 4/6/2026 | $27.04 | $27.20 | $26.95 | $27.10 | 98,940 |
| 4/2/2026 | $26.60 | $27.08 | $26.57 | $27.04 | 159,015 |
| 4/1/2026 | $26.87 | $26.93 | $26.70 | $26.70 | 121,800 |
| 3/31/2026 | $26.52 | $26.85 | $26.31 | $26.69 | 169,348 |
| 3/30/2026 | $26.07 | $26.56 | $26.07 | $26.29 | 213,400 |
| 3/27/2026 | $26.42 | $26.45 | $25.88 | $25.91 | 123,811 |
| 3/26/2026 | $26.30 | $26.67 | $26.30 | $26.42 | 117,919 |
| 3/25/2026 | $26.81 | $26.81 | $26.32 | $26.39 | 109,915 |
| 3/24/2026 | $26.21 | $26.76 | $26.16 | $26.62 | 115,338 |
| 3/23/2026 | $26.62 | $26.70 | $26.29 | $26.36 | 150,500 |
| 3/20/2026 | $27.26 | $27.26 | $26.06 | $26.20 | 313,701 |
| 3/19/2026 | $26.99 | $27.30 | $26.99 | $27.22 | 125,116 |
| 3/18/2026 | $27.27 | $27.35 | $26.96 | $26.99 | 219,800 |
| 3/17/2026 | $27.75 | $28.01 | $27.62 | $27.66 | 131,619 |
| 3/16/2026 | $27.76 | $28.01 | $27.64 | $27.66 | 84,817 |
| 3/13/2026 | $27.79 | $28.00 | $27.55 | $27.60 | 74,100 |
| 3/12/2026 | $27.21 | $27.93 | $27.21 | $27.64 | 102,000 |
| 3/11/2026 | $28.06 | $28.34 | $27.24 | $27.47 | 153,400 |
| 3/10/2026 | $28.28 | $28.70 | $28.26 | $28.31 | 93,536 |
| 3/9/2026 | $28.32 | $28.64 | $27.93 | $28.47 | 134,500 |
| 3/6/2026 | $28.46 | $28.63 | $28.26 | $28.57 | 98,700 |
| 3/5/2026 | $28.68 | $28.76 | $28.51 | $28.68 | 145,342 |
| 3/4/2026 | $29.16 | $29.17 | $28.68 | $28.71 | 231,513 |
| 3/3/2026 | $28.77 | $29.25 | $28.43 | $29.16 | 124,300 |
| 3/2/2026 | $28.55 | $29.33 | $28.55 | $29.31 | 134,239 |
| 2/27/2026 | $28.45 | $29.27 | $28.45 | $28.90 | 249,901 |
| 2/26/2026 | $29.16 | $29.16 | $28.29 | $28.73 | 189,600 |
| 2/25/2026 | $29.32 | $29.32 | $28.81 | $29.05 | 185,200 |
| 2/24/2026 | $29.14 | $29.18 | $29.02 | $29.16 | 133,900 |
| 2/23/2026 | $29.10 | $29.41 | $28.98 | $29.12 | 363,200 |
| 2/20/2026 | $28.92 | $29.22 | $28.85 | $29.16 | 183,141 |