GLDI(GLDI)
GLDI
$144.49—Stale · unknown old
NASDAQ • Last print unknown ago
$144.49—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $144.22 | $144.79 | $143.63 | $144.49 | 69,167 |
| 9/24/2026 | $144.48 | $144.57 | $143.23 | $144.02 | 114,300 |
| 9/23/2026 | $145.05 | $145.58 | $144.03 | $144.43 | 260,524 |
| 9/22/2026 | $146.88 | $147.13 | $145.36 | $146.55 | 150,300 |
| 9/21/2026 | $149.53 | $149.53 | $148.04 | $149.28 | 211,312 |
| 9/18/2026 | $148.80 | $149.85 | $148.31 | $149.53 | 230,900 |
| 9/17/2026 | $145.99 | $149.01 | $145.99 | $148.00 | 215,461 |
| 9/16/2026 | $147.78 | $148.38 | $145.00 | $146.33 | 140,627 |
| 9/15/2026 | $146.50 | $147.56 | $145.89 | $147.56 | 131,643 |
| 9/14/2026 | $145.53 | $147.27 | $145.02 | $146.42 | 116,000 |
| 9/11/2026 | $147.70 | $149.10 | $147.56 | $147.60 | 62,511 |
| 9/10/2026 | $148.87 | $148.87 | $146.43 | $147.20 | 220,541 |
| 9/9/2026 | $149.58 | $149.70 | $148.35 | $148.90 | 178,947 |
| 9/8/2026 | $150.70 | $150.70 | $148.00 | $149.50 | 99,629 |
| 9/4/2026 | $149.61 | $150.13 | $148.98 | $150.13 | 140,110 |
| 9/3/2026 | $150.60 | $150.80 | $149.79 | $150.03 | 89,100 |
| 9/2/2026 | $147.37 | $148.55 | $147.37 | $147.92 | 54,327 |
| 9/1/2026 | $147.79 | $148.17 | $146.74 | $146.81 | 98,600 |
| 8/31/2026 | $149.55 | $149.80 | $149.10 | $149.60 | 78,100 |
| 8/28/2026 | $151.69 | $152.28 | $149.38 | $149.51 | 75,035 |
| 8/27/2026 | $151.58 | $151.84 | $151.10 | $151.82 | 73,556 |
| 8/26/2026 | $151.59 | $151.87 | $150.61 | $151.49 | 81,100 |
| 8/25/2026 | $151.85 | $152.08 | $151.38 | $152.08 | 93,407 |
| 8/24/2026 | $151.99 | $152.10 | $151.40 | $151.58 | 59,914 |
| 8/21/2026 | $150.66 | $151.46 | $150.54 | $151.40 | 64,500 |
| 8/20/2026 | $150.18 | $150.37 | $149.18 | $150.08 | 91,037 |
| 8/19/2026 | $149.99 | $151.69 | $149.99 | $151.62 | 101,400 |
| 8/18/2026 | $149.60 | $149.85 | $148.58 | $148.68 | 80,022 |
| 8/17/2026 | $149.00 | $149.98 | $148.84 | $149.90 | 52,200 |
| 8/14/2026 | $149.00 | $149.21 | $148.79 | $148.84 | 37,900 |
| 8/13/2026 | $149.51 | $149.51 | $148.37 | $148.76 | 67,644 |
| 8/12/2026 | $150.00 | $150.00 | $148.97 | $149.36 | 87,700 |
| 8/11/2026 | $148.69 | $148.88 | $148.27 | $148.55 | 107,408 |
| 8/10/2026 | $148.00 | $148.99 | $147.55 | $148.80 | 156,700 |
| 8/7/2026 | $147.30 | $148.51 | $147.30 | $147.96 | 149,802 |
| 8/6/2026 | $146.37 | $146.79 | $145.78 | $146.12 | 151,900 |
| 8/5/2026 | $143.76 | $146.14 | $143.76 | $145.85 | 150,880 |
| 8/4/2026 | $140.74 | $142.48 | $140.74 | $141.50 | 121,119 |
| 8/3/2026 | $141.32 | $141.46 | $140.42 | $141.20 | 96,800 |
| 7/31/2026 | $140.64 | $141.40 | $140.02 | $141.32 | 41,811 |
| 7/30/2026 | $141.41 | $142.68 | $140.22 | $142.19 | 61,600 |
| 7/29/2026 | $140.32 | $142.60 | $139.45 | $140.26 | 80,180 |
| 7/28/2026 | $141.31 | $141.31 | $139.77 | $140.31 | 45,451 |
| 7/27/2026 | $140.11 | $142.37 | $140.11 | $142.37 | 43,300 |
| 7/24/2026 | $140.00 | $142.00 | $140.00 | $141.64 | 124,227 |
| 7/23/2026 | $142.00 | $142.00 | $140.43 | $140.82 | 51,814 |
| 7/22/2026 | $142.66 | $143.99 | $142.66 | $143.05 | 78,907 |
| 7/21/2026 | $141.94 | $143.54 | $141.94 | $143.22 | 62,600 |
| 7/20/2026 | $141.00 | $141.26 | $140.58 | $140.85 | 51,900 |
| 7/17/2026 | $140.72 | $141.47 | $139.51 | $141.07 | 32,600 |
| 7/16/2026 | $140.41 | $141.32 | $140.00 | $140.41 | 78,319 |
| 7/15/2026 | $143.03 | $143.03 | $141.44 | $142.32 | 28,340 |
| 7/14/2026 | $142.30 | $142.84 | $141.68 | $142.18 | 80,000 |
| 7/13/2026 | $143.65 | $143.65 | $140.20 | $140.31 | 51,800 |
| 7/10/2026 | $142.69 | $143.76 | $142.69 | $143.48 | 14,528 |
| 7/9/2026 | $142.10 | $144.40 | $142.10 | $143.76 | 32,800 |
| 7/8/2026 | $142.72 | $143.53 | $140.70 | $143.02 | 63,700 |
| 7/7/2026 | $145.09 | $145.75 | $143.42 | $143.42 | 56,500 |
| 7/6/2026 | $144.63 | $145.63 | $143.95 | $145.34 | 65,100 |
| 7/2/2026 | $144.99 | $144.99 | $143.03 | $143.03 | 69,800 |
| 7/1/2026 | $140.38 | $143.20 | $140.38 | $141.20 | 58,997 |
| 6/30/2026 | $140.10 | $141.50 | $139.94 | $140.55 | 81,800 |
| 6/29/2026 | $143.20 | $143.20 | $139.77 | $140.49 | 85,800 |