Alpha Architect Gadsden D... (GDMA)
CBOE: GDMA
· Real-Time Price · USD
39.21
0.07 (0.17%)
At close: Oct 03, 2025, 3:57 PM
GDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 39.15 | 39.15 | 38.88 | 38.99 | 38.99 | 0.21% | 7,548 |
| Oct 1, 2025 | 38.27 | 38.91 | 38.27 | 38.91 | 38.91 | 1.06% | 4,200 |
| Sep 30, 2025 | 38.46 | 38.50 | 38.35 | 38.50 | 38.50 | 0.13% | 3,200 |
| Sep 29, 2025 | 38.61 | 38.61 | 38.45 | 38.45 | 38.45 | 0.97% | 2,911 |
| Sep 26, 2025 | 37.91 | 38.12 | 37.91 | 38.08 | 38.08 | 0.13% | 4,500 |
| Sep 25, 2025 | 37.89 | 38.09 | 37.87 | 38.03 | 38.03 | -0.45% | 9,000 |
| Sep 24, 2025 | 38.44 | 38.44 | 38.20 | 38.20 | 38.20 | -0.18% | 17,325 |
| Sep 23, 2025 | 38.48 | 38.48 | 38.24 | 38.27 | 38.27 | -0.65% | 1,200 |
| Sep 22, 2025 | 38.43 | 38.56 | 38.43 | 38.52 | 38.52 | 0.26% | 1,800 |
| Sep 19, 2025 | 38.69 | 38.69 | 38.37 | 38.42 | 38.42 | 0.47% | 2,747 |
| Sep 18, 2025 | 38.15 | 38.30 | 38.15 | 38.24 | 38.24 | 0.10% | 2,500 |
| Sep 17, 2025 | 38.23 | 38.24 | 38.18 | 38.20 | 38.20 | 0.29% | 3,942 |
| Sep 16, 2025 | 37.93 | 38.12 | 37.93 | 38.09 | 38.09 | 0.26% | 5,700 |
| Sep 15, 2025 | 37.83 | 37.99 | 37.83 | 37.99 | 37.99 | 1.04% | 1,200 |
| Sep 12, 2025 | 37.53 | 37.64 | 37.50 | 37.60 | 37.60 | 0.24% | 2,719 |
| Sep 11, 2025 | 37.46 | 37.58 | 37.46 | 37.51 | 37.51 | 0.64% | 4,200 |
| Sep 10, 2025 | 37.20 | 37.49 | 37.20 | 37.27 | 37.27 | 1.06% | 16,225 |
| Sep 9, 2025 | 36.80 | 36.88 | 36.80 | 36.88 | 36.88 | 0.46% | 540 |
| Sep 8, 2025 | 36.72 | 36.72 | 36.71 | 36.71 | 36.71 | 0.93% | 435 |
| Sep 5, 2025 | 36.43 | 36.43 | 36.21 | 36.37 | 36.37 | 0.66% | 1,900 |
Page 1 of 87