(GDE)
CBOE: GDE
· Real-Time Price · USD
49.11
-0.36 (-0.73%)
At close: Aug 15, 2025, 3:00 PM
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.40 | 49.47 | 49.00 | 49.47 | n/a | -0.12% | 32,615 |
| Aug 13, 2025 | 49.62 | 49.77 | 49.08 | 49.53 | 49.53 | 0.57% | 50,400 |
| Aug 12, 2025 | 48.88 | 49.37 | 48.66 | 49.25 | 49.25 | 0.86% | 57,520 |
| Aug 11, 2025 | 49.16 | 49.23 | 48.51 | 48.83 | 48.83 | -2.71% | 114,924 |
| Aug 8, 2025 | 49.87 | 50.19 | 49.45 | 50.19 | 50.19 | 1.39% | 60,200 |
| Aug 7, 2025 | 49.13 | 49.71 | 48.88 | 49.50 | 49.50 | 0.75% | 135,877 |
| Aug 6, 2025 | 48.45 | 49.14 | 48.39 | 49.13 | 49.13 | 0.63% | 35,500 |
| Aug 5, 2025 | 48.84 | 48.84 | 48.43 | 48.82 | 48.82 | 0.25% | 32,767 |
| Aug 4, 2025 | 48.58 | 48.84 | 48.34 | 48.70 | 48.70 | 1.65% | 58,400 |
| Aug 1, 2025 | 48.00 | 48.00 | 47.37 | 47.91 | 47.91 | 0.15% | 42,844 |
| Jul 31, 2025 | 48.61 | 48.61 | 47.61 | 47.84 | 47.84 | 1.01% | 72,200 |
| Jul 30, 2025 | 48.30 | 48.32 | 47.30 | 47.36 | 47.36 | -2.39% | 203,800 |
| Jul 29, 2025 | 48.73 | 48.73 | 48.20 | 48.52 | 48.52 | 0.29% | 349,400 |
| Jul 28, 2025 | 48.81 | 48.81 | 48.06 | 48.38 | 48.38 | -0.55% | 198,705 |
| Jul 25, 2025 | 48.75 | 48.78 | 48.29 | 48.65 | 48.65 | -0.75% | 55,300 |
| Jul 24, 2025 | 48.96 | 49.13 | 48.82 | 49.02 | 49.02 | -0.63% | 40,203 |
| Jul 23, 2025 | 49.50 | 49.50 | 48.94 | 49.33 | 49.33 | -0.42% | 80,916 |
| Jul 22, 2025 | 49.27 | 49.58 | 48.80 | 49.54 | 49.54 | 0.94% | 266,309 |
| Jul 21, 2025 | 48.75 | 49.37 | 48.70 | 49.08 | 49.08 | 2.19% | 233,000 |
| Jul 18, 2025 | 48.32 | 50.38 | 47.94 | 48.03 | 48.03 | -0.37% | 163,500 |