Alpha Architect Gadsden D... (GDMA)
CBOE: GDMA
· Real-Time Price · USD
36.13
0.45 (1.26%)
At close: Aug 22, 2025, 11:54 AM
GDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 35.72 | 35.76 | 35.68 | 35.68 | 35.69 | -0.25% | 1,459 |
| 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 |
| Aug 14, 2025 | 36.14 | 36.14 | 36.12 | 36.14 | 36.14 | -0.50% | 2,200 |
| Aug 13, 2025 | 36.32 | 36.32 | 36.30 | 36.32 | 36.32 | 0.39% | 838 |
| Aug 12, 2025 | 36.16 | 36.18 | 36.16 | 36.18 | 36.18 | 1.06% | 2,937 |
| Aug 11, 2025 | 35.86 | 35.89 | 35.80 | 35.80 | 35.80 | -0.08% | 1,600 |
| Aug 8, 2025 | 35.81 | 35.83 | 35.80 | 35.83 | 35.83 | 0.36% | 1,827 |
| Aug 7, 2025 | 35.75 | 35.75 | 35.70 | 35.70 | 35.70 | 0.56% | 5,600 |
| Aug 6, 2025 | 35.49 | 35.53 | 35.49 | 35.50 | 35.50 | 0.14% | 1,200 |
| Aug 5, 2025 | 35.47 | 35.47 | 35.45 | 35.45 | 35.45 | -0.17% | 700 |
| Aug 4, 2025 | 35.37 | 35.51 | 35.37 | 35.51 | 35.51 | 1.46% | 5,000 |
| Aug 1, 2025 | 35.05 | 35.14 | 34.93 | 35.00 | 35.00 | -1.44% | 6,100 |
| Jul 31, 2025 | 35.73 | 35.77 | 35.51 | 35.51 | 35.51 | 0.31% | 5,200 |
| Jul 30, 2025 | 35.60 | 35.63 | 35.40 | 35.40 | 35.40 | -0.78% | 900 |
| Jul 29, 2025 | 35.71 | 35.74 | 35.67 | 35.68 | 35.68 | -0.11% | 900 |
| Jul 28, 2025 | 35.76 | 35.76 | 35.66 | 35.72 | 35.72 | -0.14% | 5,614 |
| Jul 25, 2025 | 35.62 | 35.78 | 35.62 | 35.77 | 35.77 | -0.28% | 4,604 |