|
|
Closing price on 5/20/2025
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
24,800 |
| Split-adjusted Price |
18.80 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.50
|
18.80
|
19.20
|
18.80
|
24,800
|
|
|
5/19/2025
|
-0.50 / -2.59%
|
19.10
|
19.10
|
18.80
|
18.80
|
19.20
|
18.80
|
53,400
|
|
|
5/16/2025
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.20
|
19.30
|
19.20
|
19.30
|
44,400
|
|
|
5/15/2025
|
-0.40 / -2.04%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
19.20
|
115,400
|
|
|
5/14/2025
|
-0.40 / -2.01%
|
19.70
|
20.00
|
19.30
|
19.50
|
19.20
|
19.50
|
80,600
|
|
|
5/13/2025
|
+0.50 / +2.58%
|
19.60
|
20.30
|
19.60
|
19.90
|
19.20
|
19.90
|
97,500
|
|
|
5/12/2025
|
+1.00 / +5.38%
|
19.90
|
20.00
|
19.00
|
19.60
|
19.20
|
19.60
|
145,000
|
|
|
5/9/2025
|
+0.90 / +4.71%
|
19.40
|
20.00
|
19.20
|
20.00
|
19.20
|
18.95
|
116,000
|
|
|
5/8/2025
|
+0.30 / +1.58%
|
19.10
|
19.30
|
18.90
|
19.30
|
19.20
|
18.29
|
60,000
|
|
|
5/7/2025
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.80
|
19.10
|
19.20
|
18.10
|
77,200
|
|
|
5/6/2025
|
+0.40 / +2.13%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.20
|
18.19
|
82,100
|
|
|
5/5/2025
|
+0.80 / +4.40%
|
18.40
|
19.40
|
18.40
|
19.00
|
19.20
|
18.01
|
143,000
|
|
|
4/29/2025
|
+0.10 / +0.56%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.20
|
17.15
|
102,800
|
|
|
4/28/2025
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
17.06
|
80,000
|
|
|
4/25/2025
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.90
|
18.20
|
18.10
|
17.25
|
68,900
|
|
|
4/24/2025
|
+0.20 / +1.12%
|
18.10
|
18.50
|
18.00
|
18.10
|
18.20
|
17.15
|
57,500
|
|
|
4/23/2025
|
+0.60 / +3.43%
|
18.00
|
18.30
|
17.60
|
18.10
|
17.90
|
17.15
|
161,500
|
|
|
4/22/2025
|
-0.50 / -2.76%
|
18.10
|
18.20
|
16.50
|
17.60
|
17.50
|
16.68
|
126,500
|
|
|
4/21/2025
|
0.00 / 0.00%
|
18.20
|
18.60
|
17.60
|
18.20
|
18.10
|
17.25
|
54,000
|
|
|
4/18/2025
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.20
|
17.25
|
62,500
|
|
|
4/17/2025
|
-0.30 / -1.61%
|
18.60
|
18.60
|
17.90
|
18.30
|
18.10
|
17.34
|
1,554,400
|
|
|
4/16/2025
|
-0.40 / -2.12%
|
18.60
|
19.00
|
18.30
|
18.50
|
18.60
|
17.53
|
94,500
|
|
|
4/15/2025
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.50
|
18.70
|
18.90
|
17.72
|
123,200
|
|
|
4/14/2025
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.90
|
19.10
|
19.10
|
18.10
|
95,800
|
|
|
4/11/2025
|
0.00 / 0.00%
|
20.00
|
21.70
|
18.50
|
19.20
|
19.20
|
18.19
|
388,400
|
|
|
4/10/2025
|
+2.50 / +14.97%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.20
|
18.19
|
55,500
|
|
|
4/9/2025
|
-1.00 / -5.71%
|
16.70
|
17.40
|
15.80
|
16.50
|
16.70
|
15.64
|
170,600
|
|
|
4/8/2025
|
-3.00 / -15.00%
|
20.10
|
20.10
|
17.00
|
17.00
|
17.50
|
16.11
|
482,000
|
|
|
4/4/2025
|
-1.70 / -7.80%
|
21.20
|
21.20
|
19.00
|
20.10
|
20.00
|
19.05
|
317,800
|
|
|
4/3/2025
|
-3.70 / -14.86%
|
23.50
|
23.50
|
21.20
|
21.20
|
21.80
|
20.09
|
358,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|