Alpha Architect Gadsden D... (GDMA)
CBOE: GDMA
· Real-Time Price · USD
37.62
0.11 (0.29%)
At close: Sep 12, 2025, 2:59 PM
GDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 36.06 | 36.13 | 35.99 | 36.13 | 36.13 | -0.06% | 3,831 |
| Sep 3, 2025 | 36.11 | 36.15 | 36.08 | 36.15 | 36.15 | 0.64% | 2,400 |
| Sep 2, 2025 | 35.50 | 35.92 | 35.50 | 35.92 | 35.92 | -0.17% | 1,895 |
| Aug 29, 2025 | 36.00 | 36.00 | 35.87 | 35.98 | 35.98 | -0.28% | 2,300 |
| Aug 28, 2025 | 36.09 | 36.15 | 36.08 | 36.08 | 36.08 | 0.25% | 500 |
| Aug 27, 2025 | 35.93 | 35.99 | 35.93 | 35.99 | 35.99 | -0.36% | 400 |
| Aug 26, 2025 | 36.11 | 36.12 | 36.08 | 36.12 | 36.12 | 0.19% | 45,798 |
| Aug 25, 2025 | 36.18 | 36.18 | 36.05 | 36.05 | 36.05 | -0.33% | 45,803 |
| Aug 22, 2025 | 35.77 | 36.19 | 35.77 | 36.17 | 36.17 | 1.37% | 1,600 |
| Aug 21, 2025 | 35.72 | 35.76 | 35.68 | 35.68 | 35.68 | -0.25% | 1,500 |
| Aug 20, 2025 | 35.57 | 35.77 | 35.57 | 35.77 | 35.77 | -0.03% | 1,117 |
| Aug 19, 2025 | 36.02 | 36.02 | 35.78 | 35.78 | 35.78 | -0.97% | 7,737 |
| Aug 18, 2025 | 36.11 | 36.13 | 36.06 | 36.13 | 36.13 | 0.03% | 45,000 |
| Aug 15, 2025 | 36.16 | 36.16 | 36.12 | 36.12 | 36.12 | -0.06% | 12,621 |