GDO(GDO)
GDO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $9.59 | $9.62 | $9.45 | $9.52 | 69,000 |
| 9/24/2026 | $9.60 | $9.62 | $9.57 | $9.58 | 69,612 |
| 9/23/2026 | $9.65 | $9.68 | $9.60 | $9.61 | 149,000 |
| 9/22/2026 | $9.80 | $9.86 | $9.71 | $9.77 | 73,600 |
| 9/21/2026 | $9.83 | $9.86 | $9.78 | $9.79 | 12,900 |
| 9/18/2026 | $9.85 | $9.85 | $9.81 | $9.83 | 17,700 |
| 9/17/2026 | $9.79 | $9.86 | $9.79 | $9.84 | 33,312 |
| 9/16/2026 | $9.75 | $9.85 | $9.75 | $9.79 | 61,403 |
| 9/15/2026 | $9.83 | $9.83 | $9.75 | $9.75 | 64,940 |
| 9/14/2026 | $9.88 | $9.90 | $9.85 | $9.86 | 49,900 |
| 9/11/2026 | $9.98 | $9.99 | $9.90 | $9.93 | 50,700 |
| 9/10/2026 | $10.01 | $10.05 | $9.95 | $9.96 | 89,051 |
| 9/9/2026 | $10.10 | $10.10 | $10.04 | $10.05 | 38,300 |
| 9/8/2026 | $10.13 | $10.13 | $10.07 | $10.09 | 36,209 |
| 9/4/2026 | $10.09 | $10.12 | $10.08 | $10.10 | 54,200 |
| 9/3/2026 | $10.12 | $10.13 | $10.10 | $10.11 | 23,711 |
| 9/2/2026 | $10.09 | $10.15 | $10.08 | $10.10 | 33,712 |
| 9/1/2026 | $10.14 | $10.16 | $10.09 | $10.12 | 29,552 |
| 8/31/2026 | $10.17 | $10.17 | $10.14 | $10.15 | 36,400 |
| 8/28/2026 | $10.19 | $10.19 | $10.15 | $10.15 | 49,513 |
| 8/27/2026 | $10.14 | $10.18 | $10.14 | $10.16 | 22,118 |
| 8/26/2026 | $10.17 | $10.17 | $10.15 | $10.16 | 12,740 |
| 8/25/2026 | $10.15 | $10.18 | $10.15 | $10.17 | 24,444 |
| 8/24/2026 | $10.17 | $10.18 | $10.15 | $10.15 | 53,300 |
| 8/21/2026 | $10.26 | $10.30 | $10.25 | $10.28 | 29,432 |
| 8/20/2026 | $10.32 | $10.32 | $10.27 | $10.28 | 28,325 |
| 8/19/2026 | $10.28 | $10.32 | $10.28 | $10.32 | 52,919 |
| 8/18/2026 | $10.25 | $10.28 | $10.25 | $10.28 | 42,401 |
| 8/17/2026 | $10.32 | $10.33 | $10.27 | $10.28 | 37,813 |
| 8/14/2026 | $10.30 | $10.33 | $10.27 | $10.29 | 56,700 |
| 8/13/2026 | $10.32 | $10.33 | $10.28 | $10.30 | 85,506 |
| 8/12/2026 | $10.33 | $10.34 | $10.28 | $10.28 | 37,500 |
| 8/11/2026 | $10.31 | $10.34 | $10.30 | $10.30 | 31,836 |
| 8/10/2026 | $10.30 | $10.31 | $10.27 | $10.28 | 73,200 |
| 8/7/2026 | $10.32 | $10.35 | $10.28 | $10.29 | 161,600 |
| 8/6/2026 | $10.33 | $10.33 | $10.24 | $10.29 | 52,800 |
| 8/5/2026 | $10.30 | $10.36 | $10.30 | $10.30 | 49,800 |
| 8/4/2026 | $10.27 | $10.40 | $10.27 | $10.32 | 95,227 |
| 8/3/2026 | $10.32 | $10.32 | $10.25 | $10.29 | 66,500 |
| 7/31/2026 | $10.27 | $10.28 | $10.23 | $10.26 | 36,600 |
| 7/30/2026 | $10.23 | $10.28 | $10.22 | $10.25 | 32,300 |
| 7/29/2026 | $10.20 | $10.27 | $10.20 | $10.20 | 19,300 |
| 7/28/2026 | $10.20 | $10.25 | $10.20 | $10.24 | 31,222 |
| 7/27/2026 | $10.25 | $10.27 | $10.20 | $10.22 | 46,029 |
| 7/24/2026 | $10.29 | $10.33 | $10.24 | $10.24 | 24,013 |
| 7/23/2026 | $10.43 | $10.47 | $10.40 | $10.41 | 42,831 |
| 7/22/2026 | $10.48 | $10.57 | $10.46 | $10.48 | 43,800 |
| 7/21/2026 | $10.57 | $10.57 | $10.47 | $10.51 | 70,009 |
| 7/20/2026 | $10.50 | $10.56 | $10.46 | $10.53 | 63,100 |
| 7/17/2026 | $10.50 | $10.54 | $10.49 | $10.51 | 54,135 |
| 7/16/2026 | $10.55 | $10.65 | $10.55 | $10.55 | 25,900 |
| 7/15/2026 | $10.60 | $10.65 | $10.56 | $10.59 | 56,600 |
| 7/14/2026 | $10.57 | $10.63 | $10.53 | $10.60 | 37,800 |
| 7/13/2026 | $10.65 | $10.69 | $10.56 | $10.56 | 30,017 |
| 7/10/2026 | $10.65 | $10.69 | $10.62 | $10.64 | 19,719 |
| 7/9/2026 | $10.61 | $10.70 | $10.60 | $10.66 | 23,613 |
| 7/8/2026 | $10.64 | $10.71 | $10.56 | $10.63 | 30,800 |
| 7/7/2026 | $10.72 | $10.77 | $10.65 | $10.65 | 24,500 |
| 7/6/2026 | $10.78 | $10.78 | $10.70 | $10.77 | 29,645 |
| 7/2/2026 | $10.72 | $10.78 | $10.70 | $10.74 | 12,408 |
| 7/1/2026 | $10.70 | $10.84 | $10.60 | $10.73 | 48,332 |
| 6/30/2026 | $10.74 | $10.76 | $10.65 | $10.73 | 16,100 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
