(GDEC)
CBOE: GDEC
· Real-Time Price · USD
36.02
-0.05 (-0.14%)
At close: Aug 25, 2025, 2:59 PM
GDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.84 | 36.11 | 35.84 | 36.07 | 36.07 | 0.73% | 9,300 |
| Aug 21, 2025 | 35.83 | 35.84 | 35.75 | 35.81 | 35.81 | -0.20% | 32,100 |
| Aug 20, 2025 | 35.94 | 35.94 | 35.71 | 35.88 | 35.88 | -0.11% | 10,949 |
| Aug 19, 2025 | 36.04 | 36.06 | 35.89 | 35.92 | 35.92 | -0.22% | 20,200 |
| Aug 18, 2025 | 35.98 | 36.06 | 35.97 | 36.00 | 36.00 | 0.03% | 7,000 |
| Aug 15, 2025 | 36.11 | 36.11 | 35.98 | 35.99 | 35.99 | -0.11% | 65,925 |
| Aug 14, 2025 | 36.00 | 36.05 | 35.96 | 36.03 | 36.03 | 0.00% | 24,648 |
| Aug 13, 2025 | 36.06 | 36.06 | 35.99 | 36.03 | 36.03 | 0.11% | 11,100 |
| Aug 12, 2025 | 35.89 | 35.99 | 35.81 | 35.99 | 35.99 | 0.56% | 8,110 |
| Aug 11, 2025 | 35.85 | 35.85 | 35.72 | 35.79 | 35.79 | 0.03% | 269,600 |
| Aug 8, 2025 | 35.74 | 35.80 | 35.74 | 35.78 | 35.78 | 0.42% | 4,800 |
| Aug 7, 2025 | 35.66 | 35.66 | 35.60 | 35.63 | 35.63 | -0.14% | 9,230 |
| Aug 6, 2025 | 35.62 | 35.69 | 35.54 | 35.68 | 35.68 | 0.39% | 15,200 |
| Aug 5, 2025 | 35.69 | 35.69 | 35.52 | 35.54 | 35.54 | -0.28% | 64,600 |
| Aug 4, 2025 | 35.40 | 35.64 | 35.40 | 35.64 | 35.64 | 0.91% | 204,200 |
| Aug 1, 2025 | 35.45 | 35.45 | 35.28 | 35.32 | 35.32 | -0.84% | 9,426 |
| Jul 31, 2025 | 35.90 | 35.90 | 35.62 | 35.62 | 35.62 | -0.25% | 8,000 |
| Jul 30, 2025 | 35.77 | 35.77 | 35.59 | 35.71 | 35.71 | -0.03% | 30,300 |
| Jul 29, 2025 | 35.87 | 35.87 | 35.72 | 35.72 | 35.72 | -0.22% | 12,625 |
| Jul 28, 2025 | 35.76 | 35.82 | 35.73 | 35.80 | 35.80 | 0.22% | 17,500 |