GDMA(GDMA)
GDMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/26/2026 | $42.69 | $42.69 | $42.45 | $42.45 | 4,300 |
| 6/25/2026 | $43.35 | $43.40 | $42.59 | $43.15 | 6,726 |
| 6/24/2026 | $42.27 | $42.32 | $41.91 | $42.19 | 11,700 |
| 6/23/2026 | $42.29 | $42.67 | $42.29 | $42.49 | 5,417 |
| 6/22/2026 | $44.04 | $44.04 | $43.92 | $44.04 | 10,916 |
| 6/18/2026 | $43.31 | $43.63 | $43.23 | $43.54 | 21,661 |
| 6/17/2026 | $42.75 | $42.82 | $42.33 | $42.37 | 8,704 |
| 6/16/2026 | $42.98 | $43.23 | $42.22 | $42.22 | 9,645 |
| 6/15/2026 | $42.78 | $43.02 | $42.76 | $43.02 | 9,948 |
| 6/12/2026 | $41.98 | $42.17 | $41.98 | $42.06 | 1,810 |
| 6/11/2026 | $40.96 | $41.79 | $40.88 | $41.79 | 1,100 |
| 6/10/2026 | $41.33 | $41.34 | $40.63 | $40.63 | 2,400 |
| 6/9/2026 | $41.84 | $41.90 | $40.49 | $41.00 | 2,639 |
| 6/8/2026 | $41.27 | $41.55 | $41.27 | $41.37 | 1,947 |
| 6/5/2026 | $41.41 | $41.41 | $40.58 | $40.58 | 2,947 |
| 6/4/2026 | $42.49 | $42.66 | $42.03 | $42.49 | 4,711 |
| 6/3/2026 | $42.72 | $42.90 | $42.44 | $42.86 | 50,800 |
| 6/2/2026 | $42.83 | $42.83 | $42.49 | $42.73 | 18,121 |
| 6/1/2026 | $42.13 | $42.29 | $41.93 | $42.25 | 5,400 |
| 5/29/2026 | $41.79 | $41.79 | $41.54 | $41.63 | 12,000 |
| 5/28/2026 | $41.57 | $41.81 | $41.56 | $41.70 | 12,400 |
| 5/27/2026 | $41.75 | $41.75 | $41.44 | $41.60 | 13,446 |
| 5/26/2026 | $41.77 | $41.95 | $41.77 | $41.95 | 20,900 |
| 5/22/2026 | $41.40 | $41.58 | $41.29 | $41.29 | 13,700 |
| 5/21/2026 | $40.81 | $41.31 | $40.78 | $41.23 | 5,200 |
| 5/20/2026 | $40.37 | $40.85 | $40.30 | $40.85 | 2,822 |
| 5/19/2026 | $40.19 | $40.47 | $39.55 | $40.06 | 10,418 |
| 5/18/2026 | $41.12 | $41.12 | $40.09 | $40.50 | 8,800 |
| 5/15/2026 | $40.94 | $41.20 | $40.81 | $40.97 | 7,600 |
| 5/14/2026 | $42.05 | $42.34 | $42.05 | $42.28 | 10,100 |
| 5/13/2026 | $41.92 | $42.39 | $41.81 | $42.29 | 14,419 |
| 5/12/2026 | $42.43 | $42.43 | $40.95 | $41.75 | 29,000 |
| 5/11/2026 | $42.04 | $42.69 | $42.04 | $42.65 | 32,731 |
| 5/8/2026 | $41.42 | $42.15 | $41.42 | $42.12 | 11,844 |
| 5/7/2026 | $41.78 | $41.78 | $41.40 | $41.50 | 7,500 |
| 5/6/2026 | $42.12 | $42.18 | $42.11 | $42.18 | 2,602 |
| 5/5/2026 | $42.18 | $42.18 | $42.13 | $42.14 | 21,300 |
| 5/4/2026 | $42.10 | $42.13 | $42.07 | $42.09 | 11,004 |
| 5/1/2026 | $42.04 | $42.04 | $41.98 | $42.02 | 15,800 |
| 4/30/2026 | $41.92 | $42.06 | $41.92 | $42.06 | 8,211 |
| 4/29/2026 | $41.89 | $41.89 | $41.85 | $41.89 | 12,400 |
| 4/28/2026 | $41.81 | $41.81 | $41.61 | $41.76 | 17,604 |
| 4/27/2026 | $42.00 | $42.00 | $41.87 | $41.98 | 8,500 |
| 4/24/2026 | $41.84 | $41.92 | $41.71 | $41.91 | 7,300 |
| 4/23/2026 | $41.62 | $41.74 | $41.46 | $41.57 | 12,426 |
| 4/22/2026 | $41.41 | $41.65 | $41.41 | $41.64 | 22,042 |
| 4/21/2026 | $41.87 | $41.87 | $41.14 | $41.14 | 30,400 |
| 4/20/2026 | $41.85 | $41.85 | $41.60 | $41.83 | 8,027 |
| 4/17/2026 | $42.50 | $42.50 | $41.96 | $42.01 | 44,400 |
| 4/16/2026 | $41.53 | $41.53 | $41.19 | $41.42 | 10,600 |
| 4/15/2026 | $41.42 | $41.44 | $41.18 | $41.43 | 46,508 |
| 4/14/2026 | $41.10 | $41.55 | $41.10 | $41.55 | 11,719 |