(GDEC) Historical Stock Price Data | Complete Trading History - Stocknear

CBOE: GDEC · Real-Time Price · USD
36.11
-0.07 (-0.19%)
At close: Aug 29, 2025, 2:59 PM

GDEC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 29, 2025 36.20 36.20 36.06 36.11 36.11 -0.19% 43,932
Aug 28, 2025 36.15 36.20 36.13 36.18 36.18 0.08% 171,600
Aug 27, 2025 36.12 36.15 36.10 36.15 36.15 0.11% 31,046
Aug 26, 2025 35.99 36.11 35.99 36.11 36.11 0.19% 37,700
Aug 25, 2025 36.07 36.08 36.04 36.04 36.04 -0.08% 6,000
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