(GDE)
CBOE: GDE
· Real-Time Price · USD
53.94
0.23 (0.43%)
At close: Sep 11, 2025, 3:00 PM
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 53.81 | 54.10 | 53.44 | 53.71 | 53.71 | 0.43% | 137,212 |
| Sep 9, 2025 | 53.93 | 53.93 | 53.10 | 53.48 | 53.48 | 0.17% | 101,951 |
| Sep 8, 2025 | 53.53 | 53.58 | 52.90 | 53.39 | 53.39 | 1.06% | 132,023 |
| Sep 5, 2025 | 53.36 | 53.36 | 52.30 | 52.83 | 52.83 | 0.86% | 81,900 |
| Sep 4, 2025 | 52.26 | 52.46 | 51.77 | 52.38 | 52.38 | 0.31% | 82,163 |
| Sep 3, 2025 | 51.98 | 52.27 | 51.81 | 52.22 | 52.22 | 1.60% | 115,850 |
| Sep 2, 2025 | 51.00 | 51.80 | 50.41 | 51.40 | 51.40 | 0.98% | 100,934 |
| Aug 29, 2025 | 50.65 | 50.90 | 50.26 | 50.90 | 50.90 | 0.39% | 73,334 |
| Aug 28, 2025 | 50.12 | 50.70 | 50.01 | 50.70 | 50.70 | 1.16% | 61,200 |
| Aug 27, 2025 | 49.85 | 50.16 | 49.49 | 50.12 | 50.12 | 1.11% | 85,419 |
| Aug 26, 2025 | 49.54 | 49.83 | 49.30 | 49.57 | 49.57 | 0.34% | 32,356 |
| Aug 25, 2025 | 49.50 | 49.69 | 49.10 | 49.40 | 49.40 | -0.10% | 79,300 |
| Aug 22, 2025 | 48.55 | 49.70 | 48.38 | 49.45 | 49.45 | 2.47% | 63,900 |
| Aug 21, 2025 | 48.40 | 48.67 | 48.14 | 48.26 | 48.26 | -0.37% | 26,700 |
| Aug 20, 2025 | 48.43 | 48.81 | 48.11 | 48.44 | 48.44 | -0.06% | 63,700 |
| Aug 19, 2025 | 48.85 | 49.07 | 48.30 | 48.47 | 48.47 | -1.20% | 26,402 |
| Aug 18, 2025 | 49.39 | 49.39 | 48.75 | 49.06 | 49.06 | 0.02% | 39,200 |
| Aug 15, 2025 | 49.33 | 49.33 | 48.77 | 49.05 | 49.05 | -0.85% | 42,447 |
| Aug 14, 2025 | 49.40 | 49.47 | 49.00 | 49.47 | 49.47 | -0.12% | 32,623 |
| Aug 13, 2025 | 49.62 | 49.77 | 49.08 | 49.53 | 49.53 | 0.57% | 50,400 |