GDMA(GDMA)
GDMA
$41.23—Stale · unknown old
USBATS • Last print unknown ago
$41.23—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $41.22 | $41.28 | $41.12 | $41.26 | 5,623 |
| 9/24/2026 | $41.17 | $41.20 | $41.13 | $41.17 | 6,721 |
| 9/23/2026 | $41.39 | $41.39 | $41.26 | $41.26 | 4,800 |
| 9/22/2026 | $41.23 | $41.67 | $41.23 | $41.65 | 2,847 |
| 9/21/2026 | $41.53 | $41.59 | $41.53 | $41.57 | 1,509 |
| 9/18/2026 | $41.46 | $41.53 | $41.46 | $41.52 | 9,000 |
| 9/17/2026 | $41.47 | $41.50 | $41.47 | $41.47 | 61,200 |
| 9/16/2026 | $41.58 | $41.58 | $41.33 | $41.37 | 16,400 |
| 9/15/2026 | $41.46 | $41.58 | $41.42 | $41.54 | 1,511 |
| 9/14/2026 | $41.46 | $41.57 | $41.45 | $41.46 | 7,343 |
| 9/11/2026 | $42.05 | $42.25 | $42.05 | $42.11 | 4,011 |
| 9/10/2026 | $42.11 | $42.15 | $42.01 | $42.01 | 3,007 |
| 9/9/2026 | $42.72 | $42.72 | $42.61 | $42.61 | 1,800 |
| 9/8/2026 | $42.63 | $42.65 | $42.43 | $42.43 | 4,900 |
| 9/4/2026 | $42.10 | $42.34 | $42.09 | $42.33 | 12,300 |
| 9/3/2026 | $42.00 | $42.30 | $42.00 | $42.30 | 22,500 |
| 9/2/2026 | $41.91 | $42.03 | $41.89 | $42.03 | 4,100 |
| 9/1/2026 | $42.00 | $43.10 | $41.79 | $41.81 | 5,310 |
| 8/31/2026 | $42.29 | $42.34 | $42.29 | $42.34 | 2,548 |
| 8/28/2026 | $42.68 | $42.75 | $42.32 | $42.33 | 3,500 |
| 8/27/2026 | $42.64 | $42.82 | $42.64 | $42.82 | 5,500 |
| 8/26/2026 | $42.71 | $42.71 | $42.50 | $42.52 | 17,628 |
| 8/25/2026 | $42.53 | $42.57 | $42.49 | $42.57 | 6,900 |
| 8/24/2026 | $42.50 | $42.50 | $42.35 | $42.44 | 1,517 |
| 8/21/2026 | $42.70 | $42.86 | $42.70 | $42.85 | 2,200 |
| 8/20/2026 | $42.59 | $42.72 | $42.55 | $42.68 | 29,900 |
| 8/19/2026 | $42.75 | $42.75 | $42.45 | $42.58 | 12,500 |
| 8/18/2026 | $42.78 | $42.80 | $42.62 | $42.64 | 1,300 |
| 8/17/2026 | $43.34 | $43.43 | $43.27 | $43.37 | 11,000 |
| 8/14/2026 | $43.07 | $43.11 | $42.88 | $42.94 | 8,938 |
| 8/13/2026 | $43.15 | $43.15 | $42.70 | $42.81 | 17,200 |
| 8/12/2026 | $42.96 | $42.97 | $42.77 | $42.77 | 23,048 |
| 8/11/2026 | $42.61 | $42.78 | $42.61 | $42.73 | 13,220 |
| 8/10/2026 | $42.86 | $42.86 | $42.74 | $42.75 | 32,248 |
| 8/7/2026 | $42.60 | $42.69 | $42.60 | $42.69 | 42,600 |
| 8/6/2026 | $42.38 | $42.49 | $42.38 | $42.44 | 7,800 |
| 8/5/2026 | $42.97 | $42.97 | $42.44 | $42.44 | 5,801 |
| 8/4/2026 | $42.62 | $42.62 | $42.53 | $42.53 | 6,400 |
| 8/3/2026 | $42.89 | $43.01 | $42.72 | $42.72 | 6,700 |
| 7/31/2026 | $42.40 | $42.62 | $42.40 | $42.62 | 5,703 |
| 7/30/2026 | $42.72 | $42.72 | $42.16 | $42.34 | 10,325 |
| 7/29/2026 | $42.15 | $42.38 | $42.15 | $42.38 | 19,523 |
| 7/28/2026 | $41.95 | $41.98 | $41.81 | $41.82 | 7,713 |
| 7/27/2026 | $41.67 | $41.68 | $41.58 | $41.63 | 36,200 |
| 7/24/2026 | $41.52 | $41.56 | $41.38 | $41.40 | 289,626 |
| 7/23/2026 | $41.54 | $41.59 | $41.37 | $41.43 | 8,700 |
| 7/22/2026 | $42.14 | $42.14 | $41.58 | $41.58 | 3,100 |
| 7/21/2026 | $41.76 | $41.76 | $41.68 | $41.75 | 8,945 |
| 7/20/2026 | $42.05 | $42.05 | $41.56 | $41.65 | 7,000 |
| 7/17/2026 | $41.25 | $41.51 | $41.25 | $41.45 | 10,724 |
| 7/16/2026 | $41.87 | $41.87 | $41.66 | $41.66 | 7,502 |
| 7/15/2026 | $41.99 | $42.01 | $41.73 | $41.83 | 9,800 |
| 7/14/2026 | $41.71 | $41.75 | $41.30 | $41.73 | 10,900 |
| 7/13/2026 | $41.63 | $41.71 | $41.56 | $41.60 | 9,600 |
| 7/10/2026 | $42.40 | $42.40 | $41.75 | $41.82 | 14,600 |
| 7/9/2026 | $41.85 | $42.03 | $41.85 | $41.89 | 12,827 |
| 7/8/2026 | $41.43 | $41.50 | $41.32 | $41.50 | 2,200 |
| 7/7/2026 | $41.41 | $41.54 | $41.33 | $41.41 | 3,116 |
| 7/6/2026 | $41.86 | $41.93 | $41.78 | $41.84 | 9,300 |
| 7/2/2026 | $41.87 | $41.88 | $41.52 | $41.63 | 19,537 |
| 7/1/2026 | $42.29 | $42.82 | $42.29 | $42.44 | 106,100 |
| 6/30/2026 | $43.31 | $43.41 | $43.27 | $43.41 | 3,400 |
| 6/29/2026 | $42.49 | $42.90 | $42.49 | $42.90 | 3,516 |