GDLC(GDLC)
GDLC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $29.26 | $29.31 | $29.18 | $29.18 | 2,045 |
| 7/22/2026 | $29.55 | $29.96 | $29.55 | $29.73 | 47,888 |
| 7/21/2026 | $29.89 | $30.13 | $29.85 | $29.96 | 26,400 |
| 7/20/2026 | $29.09 | $29.61 | $28.93 | $29.33 | 26,032 |
| 7/17/2026 | $28.24 | $28.92 | $28.15 | $28.89 | 46,318 |
| 7/16/2026 | $28.97 | $29.26 | $28.87 | $29.01 | 38,622 |
| 7/15/2026 | $29.56 | $29.59 | $29.29 | $29.33 | 27,017 |
| 7/14/2026 | $28.90 | $29.21 | $28.72 | $29.17 | 162,834 |
| 7/13/2026 | $28.08 | $28.25 | $27.82 | $27.96 | 92,205 |
| 7/10/2026 | $28.86 | $28.94 | $28.64 | $28.76 | 19,410 |
| 7/9/2026 | $28.09 | $28.47 | $28.09 | $28.42 | 11,407 |
| 7/8/2026 | $27.80 | $28.08 | $27.65 | $28.05 | 38,620 |
| 7/7/2026 | $28.47 | $28.94 | $28.34 | $28.72 | 36,548 |
| 7/6/2026 | $27.76 | $28.87 | $27.75 | $28.78 | 48,000 |
| 7/2/2026 | $27.72 | $27.99 | $27.56 | $27.70 | 66,047 |
| 7/1/2026 | $26.33 | $27.04 | $26.33 | $26.88 | 41,200 |
| 6/30/2026 | $26.21 | $26.47 | $26.15 | $26.39 | 46,936 |
| 6/29/2026 | $26.82 | $27.15 | $26.40 | $27.07 | 42,646 |
| 6/26/2026 | $26.20 | $27.00 | $26.20 | $26.73 | 28,011 |
| 6/25/2026 | $27.26 | $27.33 | $25.97 | $26.47 | 36,000 |
| 6/24/2026 | $27.61 | $27.61 | $26.40 | $26.78 | 74,222 |
| 6/23/2026 | $27.69 | $28.01 | $27.69 | $27.89 | 48,121 |
| 6/22/2026 | $29.11 | $29.30 | $28.74 | $28.80 | 34,883 |
| 6/18/2026 | $28.78 | $28.92 | $27.92 | $28.19 | 29,159 |
| 6/17/2026 | $29.13 | $29.74 | $28.79 | $28.79 | 36,143 |
| 6/16/2026 | $29.58 | $29.71 | $29.38 | $29.43 | 39,432 |
| 6/15/2026 | $30.00 | $30.26 | $29.80 | $29.93 | 25,400 |
| 6/12/2026 | $28.24 | $28.66 | $28.16 | $28.39 | 21,236 |
| 6/11/2026 | $27.94 | $28.53 | $27.82 | $28.41 | 47,000 |
| 6/10/2026 | $27.47 | $27.90 | $27.46 | $27.55 | 34,933 |
| 6/9/2026 | $27.88 | $28.00 | $27.26 | $27.78 | 72,704 |
| 6/8/2026 | $28.42 | $28.70 | $28.31 | $28.35 | 53,892 |
| 6/5/2026 | $27.84 | $27.85 | $26.40 | $26.91 | 93,423 |
| 6/4/2026 | $28.49 | $29.00 | $28.34 | $28.61 | 63,000 |
| 6/3/2026 | $30.10 | $30.20 | $29.35 | $29.37 | 99,874 |
| 6/2/2026 | $31.20 | $31.22 | $30.17 | $30.37 | 54,600 |
| 6/1/2026 | $32.28 | $32.33 | $31.83 | $32.30 | 44,400 |
| 5/29/2026 | $32.58 | $33.24 | $32.45 | $32.83 | 56,048 |
| 5/28/2026 | $32.65 | $32.97 | $32.39 | $32.87 | 40,900 |
| 5/27/2026 | $33.55 | $33.75 | $33.38 | $33.50 | 15,927 |
| 5/26/2026 | $34.24 | $34.63 | $33.78 | $33.92 | 49,900 |
| 5/22/2026 | $34.49 | $34.54 | $33.77 | $33.79 | 51,328 |
| 5/21/2026 | $34.43 | $34.88 | $34.28 | $34.78 | 26,130 |
| 5/20/2026 | $34.42 | $34.70 | $34.33 | $34.67 | 30,712 |
| 5/19/2026 | $34.22 | $34.36 | $34.00 | $34.21 | 44,400 |
| 5/18/2026 | $34.54 | $34.61 | $33.91 | $34.36 | 26,800 |
| 5/15/2026 | $35.92 | $35.92 | $35.28 | $35.53 | 41,100 |
| 5/14/2026 | $35.85 | $36.77 | $35.76 | $36.60 | 42,503 |
| 5/13/2026 | $36.03 | $36.03 | $35.41 | $35.64 | 153,903 |
| 5/12/2026 | $36.23 | $36.30 | $35.90 | $36.21 | 27,004 |
| 5/11/2026 | $36.49 | $36.87 | $36.21 | $36.84 | 38,000 |
| 5/8/2026 | $35.65 | $36.07 | $35.61 | $36.00 | 30,700 |
| 5/7/2026 | $36.29 | $36.33 | $35.61 | $35.93 | 46,706 |
| 5/6/2026 | $36.76 | $36.77 | $36.38 | $36.47 | 34,402 |
| 5/5/2026 | $36.58 | $36.60 | $36.29 | $36.59 | 47,500 |
| 5/4/2026 | $35.69 | $36.24 | $35.34 | $35.98 | 49,400 |
| 5/1/2026 | $35.12 | $35.46 | $35.09 | $35.20 | 103,946 |
| 4/30/2026 | $34.34 | $34.44 | $34.26 | $34.41 | 34,700 |
| 4/29/2026 | $34.60 | $34.72 | $33.76 | $33.95 | 40,356 |
| 4/28/2026 | $34.45 | $34.57 | $34.15 | $34.49 | 30,526 |
| 4/27/2026 | $34.99 | $35.21 | $34.51 | $34.65 | 54,000 |
| 4/24/2026 | $35.25 | $35.31 | $35.07 | $35.09 | 12,627 |