Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GDMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 31.1683 | -0.06 | -0.19% | 31.02 | 31.1683 | 31.02 | 88 |
| Jun 03 2024 | 31.2286 | 0.18 | 0.58% | 31.0494 | 31.27 | 31.0494 | 2,579 |
| May 31 2024 | 31.0494 | 0.00 | 0.00% | 31.05 | 31.05 | 30.97 | 110 |
| May 30 2024 | 31.05 | -0.08 | -0.27% | 30.96 | 31.14 | 30.96 | 29,446 |
| May 29 2024 | 31.1342 | -0.22 | -0.71% | 31.3579 | 31.3579 | 31.1342 | 1,027 |
| May 28 2024 | 31.3579 | 0.18 | 0.57% | 31.1789 | 31.3653 | 31.1789 | 2,963 |
| May 24 2024 | 31.1789 | 0.19 | 0.62% | 30.88 | 31.1789 | 30.88 | 633 |
| May 23 2024 | 30.9858 | -0.14 | -0.44% | 31.1228 | 31.13 | 30.9858 | 3,426 |
| May 22 2024 | 31.1228 | -0.20 | -0.64% | 31.3248 | 31.3248 | 31.1228 | 3,900 |
| May 21 2024 | 31.3248 | 0.01 | 0.02% | 31.3183 | 31.3248 | 31.26 | 9,109 |
| May 20 2024 | 31.3183 | 0.08 | 0.27% | 31.55 | 31.55 | 31.27 | 5,561 |
| May 17 2024 | 31.234 | 0.13 | 0.41% | 31.1056 | 31.25 | 31.1056 | 2,661 |
| May 16 2024 | 31.1056 | -0.11 | -0.36% | 31.05 | 31.20 | 31.05 | 6,266 |
| May 15 2024 | 31.219 | 0.31 | 1.00% | 30.9093 | 31.219 | 30.9093 | 11,766 |
| May 14 2024 | 30.9093 | 0.14 | 0.47% | 30.7652 | 30.94 | 30.7652 | 622 |
| May 13 2024 | 30.7652 | -0.03 | -0.11% | 30.805 | 30.805 | 30.73 | 409 |
| May 10 2024 | 30.80 | 0.02 | 0.07% | 30.62 | 30.81 | 30.62 | 8,847 |
| May 09 2024 | 30.779 | 0.19 | 0.63% | 30.46 | 30.78 | 30.46 | 44,377 |
| May 08 2024 | 30.5869 | -0.07 | -0.22% | 30.52 | 30.59 | 30.52 | 10,934 |
| May 07 2024 | 30.6544 | 0.01 | 0.05% | 30.51 | 30.6815 | 30.51 | 13,451 |
| May 06 2024 | 30.6405 | 0.21 | 0.67% | 30.28 | 30.6405 | 30.28 | 97,206 |
| May 03 2024 | 30.4352 | 0.09 | 0.28% | 30.19 | 30.4352 | 30.19 | 8,038 |
| May 02 2024 | 30.35 | 0.07 | 0.23% | 30.15 | 30.36 | 30.15 | 24,987 |
| May 01 2024 | 30.2795 | -0.03 | -0.09% | 30.29 | 30.44 | 30.254 | 2,761 |
| Apr 30 2024 | 30.3059 | -0.22 | -0.73% | 30.53 | 30.53 | 30.3059 | 5,188 |
| Apr 29 2024 | 30.53 | 0.00 | 0.00% | 30.40 | 30.53 | 30.40 | 586 |
| Apr 26 2024 | 30.5294 | 0.20 | 0.67% | 30.3261 | 30.56 | 30.3261 | 4,069 |
| Apr 25 2024 | 30.3261 | -0.04 | -0.15% | 30.3703 | 30.3703 | 30.3261 | 33 |
| Apr 24 2024 | 30.3703 | 0.00 | 0.01% | 30.27 | 30.3703 | 30.27 | 970 |
| Apr 23 2024 | 30.3662 | 0.08 | 0.28% | 30.2814 | 30.39 | 30.2814 | 26,138 |
| Apr 22 2024 | 30.2814 | 0.02 | 0.06% | 30.10 | 30.3067 | 30.10 | 17,191 |
| Apr 19 2024 | 30.264 | 0.03 | 0.09% | 30.04 | 30.36 | 30.04 | 6,327 |
| Apr 18 2024 | 30.238 | -0.02 | -0.07% | 30.2602 | 30.3226 | 30.20 | 10,486 |
| Apr 17 2024 | 30.2602 | -0.08 | -0.26% | 30.19 | 30.45 | 30.19 | 15,220 |
| Apr 16 2024 | 30.3377 | -0.18 | -0.59% | 30.30 | 30.37 | 30.23 | 1,827 |
| Apr 15 2024 | 30.519 | -0.04 | -0.13% | 30.57 | 30.74 | 30.45 | 30,255 |
| Apr 12 2024 | 30.5597 | -0.38 | -1.24% | 30.915 | 30.915 | 30.54 | 5,940 |
| Apr 11 2024 | 30.9425 | 0.15 | 0.50% | 30.66 | 30.9425 | 30.66 | 2,371 |
| Apr 10 2024 | 30.79 | -0.30 | -0.98% | 31.03 | 31.03 | 30.73 | 4,985 |
| Apr 09 2024 | 31.0943 | 0.04 | 0.14% | 30.90 | 31.1619 | 30.90 | 13,194 |
| Apr 08 2024 | 31.05 | 0.11 | 0.36% | 30.9382 | 31.10 | 30.9382 | 8,984 |
| Apr 05 2024 | 30.9382 | 0.18 | 0.58% | 30.7589 | 30.9382 | 30.7589 | 2,940 |
| Apr 04 2024 | 30.7589 | -0.22 | -0.70% | 30.82 | 31.14 | 30.7589 | 1,295 |
| Apr 03 2024 | 30.9767 | 0.07 | 0.21% | 30.9111 | 31.0052 | 30.9111 | 3,174 |
| Apr 02 2024 | 30.9111 | -0.16 | -0.53% | 31.24 | 31.24 | 30.8601 | 1,923 |
| Apr 01 2024 | 31.076 | -0.15 | -0.50% | 31.37 | 31.37 | 31.04 | 8,892 |
| Mar 28 2024 | 31.2307 | 0.12 | 0.39% | 30.99 | 31.26 | 30.99 | 14,538 |
| Mar 27 2024 | 31.11 | 0.18 | 0.58% | 30.93 | 31.12 | 30.93 | 18,442 |
| Mar 26 2024 | 30.93 | -0.07 | -0.24% | 30.88 | 31.07 | 30.88 | 16,910 |
| Mar 25 2024 | 31.003 | 0.04 | 0.14% | 30.86 | 31.07 | 30.86 | 981 |
| Mar 22 2024 | 30.96 | -0.11 | -0.35% | 30.95 | 31.03 | 30.95 | 8,231 |
| Mar 21 2024 | 31.07 | 0.08 | 0.26% | 30.90 | 31.10 | 30.90 | 8,961 |
| Mar 20 2024 | 30.9905 | 0.22 | 0.72% | 30.77 | 30.9905 | 30.77 | 2,489 |
| Mar 19 2024 | 30.77 | 0.03 | 0.10% | 30.74 | 30.7713 | 30.6707 | 4,003 |
| Mar 18 2024 | 30.74 | 0.10 | 0.33% | 30.58 | 30.83 | 30.58 | 17,390 |
| Mar 15 2024 | 30.64 | -0.04 | -0.11% | 30.675 | 30.77 | 30.6118 | 36,527 |
| Mar 14 2024 | 30.675 | -0.08 | -0.25% | 30.67 | 30.73 | 30.67 | 1,897 |
| Mar 13 2024 | 30.7529 | -0.05 | -0.15% | 30.82 | 30.82 | 30.74 | 13,070 |
| Mar 12 2024 | 30.80 | 0.14 | 0.46% | 30.64 | 30.8332 | 30.64 | 8,036 |
| Mar 11 2024 | 30.66 | -0.09 | -0.30% | 30.751 | 30.751 | 30.66 | 19,247 |
| Mar 08 2024 | 30.751 | -0.07 | -0.22% | 30.98 | 30.98 | 30.751 | 819 |
| Mar 07 2024 | 30.8201 | 0.14 | 0.46% | 30.64 | 30.854 | 30.64 | 627 |
