GXDW(GXDW)
GXDW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 47 |
| 10/12/2026 | $25.47 | $25.47 | $24.92 | $24.94 | 5,336 |
| 10/9/2026 | $25.42 | $25.42 | $25.42 | $25.42 | 200 |
| 10/8/2026 | $24.79 | $24.79 | $24.66 | $24.67 | 400 |
| 10/7/2026 | $24.93 | $24.97 | $24.91 | $24.97 | 20,838 |
| 10/6/2026 | $25.54 | $25.55 | $25.48 | $25.48 | 500 |
| 10/5/2026 | $25.30 | $25.54 | $25.30 | $25.54 | 1,934 |
| 10/2/2026 | $25.32 | $25.32 | $25.19 | $25.20 | 600 |
| 10/1/2026 | $24.93 | $24.93 | $24.74 | $24.83 | 2,730 |
| 9/30/2026 | $25.01 | $25.01 | $24.95 | $24.95 | 28,564 |
| 9/29/2026 | $24.69 | $24.80 | $24.69 | $24.80 | 329 |
| 9/28/2026 | $24.71 | $24.71 | $24.66 | $24.66 | 3,718 |
| 9/25/2026 | $24.92 | $24.92 | $24.92 | $24.92 | 139 |
| 9/24/2026 | $24.86 | $24.98 | $24.86 | $24.98 | 1,400 |
| 9/23/2026 | $25.07 | $25.07 | $25.00 | $25.03 | 742 |
| 9/22/2026 | $25.12 | $25.32 | $25.12 | $25.32 | 600 |
| 9/21/2026 | $25.03 | $25.05 | $25.02 | $25.05 | 500 |
| 9/18/2026 | $24.46 | $24.57 | $24.46 | $24.57 | 700 |
| 9/17/2026 | $24.81 | $24.81 | $24.81 | $24.81 | 350 |
| 9/16/2026 | $24.31 | $24.31 | $24.15 | $24.15 | 255 |
| 9/15/2026 | $24.19 | $24.19 | $24.19 | $24.19 | 100 |
| 9/14/2026 | $23.57 | $24.08 | $23.57 | $24.08 | 400 |
| 9/11/2026 | $23.87 | $23.87 | $23.82 | $23.82 | 410 |
| 9/10/2026 | $23.87 | $23.87 | $23.73 | $23.73 | 227 |
| 9/9/2026 | $24.35 | $24.35 | $24.27 | $24.27 | 644 |
| 9/8/2026 | $24.32 | $24.32 | $24.32 | $24.32 | 100 |
| 9/4/2026 | $24.16 | $24.24 | $24.16 | $24.24 | 216 |
| 9/3/2026 | $23.88 | $24.10 | $23.88 | $24.09 | 3,800 |
| 9/2/2026 | $23.67 | $23.69 | $23.67 | $23.69 | 222 |
| 9/1/2026 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 8/31/2026 | $24.43 | $24.49 | $24.43 | $24.49 | 649 |
| 8/28/2026 | $24.78 | $24.78 | $24.42 | $24.42 | 600 |
| 8/27/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 8/26/2026 | $24.02 | $24.02 | $24.02 | $24.02 | 100 |
| 8/25/2026 | $23.94 | $23.94 | $23.88 | $23.94 | 427 |
| 8/24/2026 | $23.79 | $23.82 | $23.79 | $23.82 | 2,038 |
| 8/21/2026 | $24.04 | $24.06 | $24.03 | $24.06 | 306 |
| 8/20/2026 | $23.96 | $23.96 | $23.80 | $23.84 | 2,407 |
| 8/19/2026 | $24.18 | $24.18 | $24.10 | $24.10 | 119 |
| 8/18/2026 | $24.19 | $24.19 | $24.05 | $24.05 | 437 |
| 8/17/2026 | $24.80 | $24.84 | $24.71 | $24.71 | 1,500 |
| 8/14/2026 | $24.97 | $24.97 | $24.84 | $24.84 | 600 |
| 8/13/2026 | $25.05 | $25.07 | $24.89 | $25.07 | 1,330 |
| 8/12/2026 | $24.84 | $24.85 | $24.80 | $24.85 | 500 |
| 8/11/2026 | $24.58 | $24.58 | $24.44 | $24.45 | 491 |
| 8/10/2026 | $24.53 | $24.53 | $24.46 | $24.48 | 742 |
| 8/7/2026 | $24.09 | $24.33 | $24.09 | $24.33 | 300 |
| 8/6/2026 | $24.03 | $24.03 | $23.88 | $23.88 | 228 |
| 8/5/2026 | $24.22 | $24.22 | $24.13 | $24.13 | 801 |
| 8/4/2026 | $24.02 | $24.40 | $24.02 | $24.32 | 4,400 |
| 8/3/2026 | $23.05 | $23.58 | $23.05 | $23.58 | 29,083 |
| 7/31/2026 | $23.71 | $23.71 | $23.08 | $23.08 | 9,814 |
| 7/30/2026 | $22.94 | $23.33 | $22.94 | $23.33 | 11,900 |
| 7/29/2026 | $22.01 | $22.01 | $21.71 | $21.71 | 200 |
| 7/28/2026 | $22.56 | $22.56 | $22.51 | $22.51 | 409 |
| 7/27/2026 | $22.98 | $23.23 | $22.97 | $23.23 | 702 |
| 7/24/2026 | $24.02 | $24.02 | $23.36 | $23.36 | 3,400 |
| 7/23/2026 | $23.92 | $24.08 | $23.92 | $24.08 | 200 |
| 7/22/2026 | $24.40 | $24.40 | $24.16 | $24.19 | 904 |
| 7/21/2026 | $23.90 | $24.27 | $23.90 | $24.24 | 335 |
| 7/20/2026 | $23.36 | $23.36 | $23.26 | $23.26 | 729 |
| 7/17/2026 | $22.62 | $22.98 | $22.34 | $22.98 | 900 |
| 7/16/2026 | $23.50 | $23.50 | $23.13 | $23.13 | 425 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
