GDL(GDL)
GDL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.51 | $8.51 | $8.43 | $8.43 | 875 |
| 5/20/2026 | $8.51 | $8.53 | $8.46 | $8.46 | 7,800 |
| 5/19/2026 | $8.48 | $8.51 | $8.46 | $8.49 | 8,300 |
| 5/18/2026 | $8.42 | $8.48 | $8.42 | $8.46 | 4,900 |
| 5/15/2026 | $8.44 | $8.48 | $8.42 | $8.45 | 13,732 |
| 5/14/2026 | $8.48 | $8.52 | $8.48 | $8.52 | 4,048 |
| 5/13/2026 | $8.51 | $8.51 | $8.46 | $8.46 | 4,635 |
| 5/12/2026 | $8.50 | $8.51 | $8.46 | $8.48 | 4,516 |
| 5/11/2026 | $8.49 | $8.51 | $8.48 | $8.50 | 4,908 |
| 5/8/2026 | $8.52 | $8.54 | $8.46 | $8.50 | 3,348 |
| 5/7/2026 | $8.48 | $8.49 | $8.46 | $8.47 | 6,100 |
| 5/6/2026 | $8.50 | $8.50 | $8.44 | $8.48 | 6,500 |
| 5/5/2026 | $8.44 | $8.47 | $8.44 | $8.45 | 17,300 |
| 5/4/2026 | $8.49 | $8.49 | $8.43 | $8.46 | 6,729 |
| 5/1/2026 | $8.48 | $8.48 | $8.45 | $8.48 | 5,641 |
| 4/30/2026 | $8.42 | $8.47 | $8.42 | $8.45 | 8,617 |
| 4/29/2026 | $8.42 | $8.46 | $8.42 | $8.46 | 9,440 |
| 4/28/2026 | $8.47 | $8.47 | $8.41 | $8.44 | 14,700 |
| 4/27/2026 | $8.49 | $8.49 | $8.44 | $8.48 | 900 |
| 4/24/2026 | $8.45 | $8.46 | $8.43 | $8.45 | 4,200 |
| 4/23/2026 | $8.48 | $8.49 | $8.46 | $8.48 | 2,400 |
| 4/22/2026 | $8.43 | $8.47 | $8.42 | $8.46 | 3,300 |
| 4/21/2026 | $8.43 | $8.49 | $8.42 | $8.42 | 4,903 |
| 4/20/2026 | $8.46 | $8.49 | $8.42 | $8.44 | 16,200 |
| 4/17/2026 | $8.48 | $8.48 | $8.41 | $8.41 | 7,700 |
| 4/16/2026 | $8.40 | $8.45 | $8.40 | $8.43 | 2,816 |
| 4/15/2026 | $8.41 | $8.45 | $8.41 | $8.44 | 2,208 |
| 4/14/2026 | $8.40 | $8.43 | $8.37 | $8.41 | 7,526 |
| 4/13/2026 | $8.41 | $8.41 | $8.35 | $8.38 | 2,700 |
| 4/10/2026 | $8.41 | $8.47 | $8.29 | $8.34 | 17,900 |
| 4/9/2026 | $8.42 | $8.44 | $8.37 | $8.37 | 9,200 |
| 4/8/2026 | $8.37 | $8.45 | $8.37 | $8.40 | 1,928 |
| 4/7/2026 | $8.33 | $8.39 | $8.33 | $8.38 | 7,224 |
| 4/6/2026 | $8.27 | $8.38 | $8.27 | $8.34 | 4,514 |
| 4/2/2026 | $8.31 | $8.31 | $8.27 | $8.30 | 1,307 |
| 4/1/2026 | $8.38 | $8.38 | $8.33 | $8.36 | 2,900 |
| 3/31/2026 | $8.35 | $8.35 | $8.31 | $8.33 | 6,050 |
| 3/30/2026 | $8.34 | $8.35 | $8.29 | $8.32 | 15,800 |
| 3/27/2026 | $8.29 | $8.37 | $8.29 | $8.29 | 17,700 |
| 3/26/2026 | $8.37 | $8.44 | $8.25 | $8.26 | 10,616 |
| 3/25/2026 | $8.44 | $8.49 | $8.31 | $8.32 | 13,600 |
| 3/24/2026 | $8.37 | $8.55 | $8.34 | $8.34 | 12,100 |
| 3/23/2026 | $8.25 | $8.43 | $8.25 | $8.35 | 13,000 |
| 3/20/2026 | $8.28 | $8.30 | $8.24 | $8.24 | 12,400 |
| 3/19/2026 | $8.32 | $8.35 | $8.27 | $8.30 | 12,000 |
| 3/18/2026 | $8.38 | $8.42 | $8.32 | $8.32 | 22,700 |
| 3/17/2026 | $8.46 | $8.48 | $8.36 | $8.36 | 8,541 |
| 3/16/2026 | $8.52 | $8.52 | $8.42 | $8.42 | 23,316 |
| 3/13/2026 | $8.51 | $8.52 | $8.50 | $8.52 | 5,039 |
| 3/12/2026 | $8.49 | $8.52 | $8.49 | $8.51 | 5,400 |
| 3/11/2026 | $8.50 | $8.52 | $8.50 | $8.50 | 11,600 |
| 3/10/2026 | $8.47 | $8.53 | $8.47 | $8.53 | 8,842 |
| 3/9/2026 | $8.53 | $8.53 | $8.42 | $8.48 | 25,904 |
| 3/6/2026 | $8.52 | $8.52 | $8.51 | $8.51 | 3,724 |
| 3/5/2026 | $8.56 | $8.57 | $8.54 | $8.55 | 5,518 |
| 3/4/2026 | $8.54 | $8.63 | $8.54 | $8.56 | 3,017 |
| 3/3/2026 | $8.56 | $8.58 | $8.53 | $8.54 | 6,800 |
| 3/2/2026 | $8.62 | $8.62 | $8.54 | $8.56 | 17,000 |
| 2/27/2026 | $8.56 | $8.58 | $8.53 | $8.58 | 14,200 |
| 2/26/2026 | $8.55 | $8.58 | $8.53 | $8.53 | 17,100 |
| 2/25/2026 | $8.53 | $8.59 | $8.53 | $8.58 | 4,419 |
| 2/24/2026 | $8.49 | $8.60 | $8.49 | $8.54 | 4,126 |
| 2/23/2026 | $8.54 | $8.57 | $8.50 | $8.50 | 9,624 |
| 2/20/2026 | $8.55 | $8.55 | $8.50 | $8.53 | 3,700 |