Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.625 | -0.50 | -8.16% | 6.25 | 6.25 | 5.125 | 3,024,427 |
| Apr 24 2024 | 6.125 | 0.50 | 8.89% | 5.625 | 7.25 | 5.125 | 5,461,200 |
| Apr 23 2024 | 5.625 | -0.25 | -4.26% | 5.875 | 6.00 | 5.50 | 744,959 |
| Apr 22 2024 | 5.875 | 0.00 | 0.00% | 5.875 | 5.875 | 5.875 | 286,777 |
| Apr 19 2024 | 5.875 | 0.00 | 0.00% | 5.875 | 5.875 | 5.75 | 602,490 |
| Apr 18 2024 | 5.875 | 0.13 | 2.17% | 6.00 | 6.125 | 5.75 | 573,467 |
| Apr 17 2024 | 5.75 | -0.13 | -2.13% | 5.875 | 6.25 | 5.75 | 1,059,547 |
| Apr 16 2024 | 5.875 | -0.03 | -0.42% | 5.875 | 5.875 | 5.625 | 863,695 |
| Apr 15 2024 | 5.90 | -0.23 | -3.67% | 6.125 | 6.125 | 5.875 | 811,907 |
| Apr 12 2024 | 6.125 | 0.00 | 0.00% | 6.125 | 6.125 | 5.875 | 703,257 |
| Apr 11 2024 | 6.125 | 0.25 | 4.26% | 5.875 | 6.50 | 5.875 | 2,384,647 |
| Apr 10 2024 | 5.875 | 0.25 | 4.44% | 5.625 | 6.375 | 5.375 | 3,777,071 |
| Apr 09 2024 | 5.625 | -0.13 | -2.17% | 6.00 | 6.25 | 5.125 | 2,335,707 |
| Apr 08 2024 | 5.75 | -0.63 | -9.80% | 6.625 | 6.75 | 5.25 | 5,035,109 |
| Apr 05 2024 | 6.375 | -1.43 | -18.27% | 8.50 | 8.75 | 5.625 | 22,198,967 |
| Apr 04 2024 | 7.80 | 2.60 | 50.00% | 5.50 | 9.75 | 5.25 | 38,153,662 |
| Apr 03 2024 | 5.20 | 1.45 | 38.67% | 4.50 | 6.375 | 4.50 | 30,669,527 |
| Apr 02 2024 | 3.75 | 0.38 | 11.11% | 3.375 | 3.875 | 3.375 | 1,736,133 |
| Mar 28 2024 | 3.375 | 0.13 | 3.85% | 3.00 | 3.50 | 2.75 | 2,184,986 |
| Mar 27 2024 | 3.25 | 0.13 | 4.00% | 3.125 | 3.25 | 3.125 | 1,363,016 |
| Mar 26 2024 | 3.125 | -0.38 | -10.71% | 3.50 | 3.50 | 3.125 | 2,879,762 |
| Mar 25 2024 | 3.50 | -0.25 | -6.67% | 3.75 | 3.75 | 3.375 | 1,017,144 |
| Mar 22 2024 | 3.75 | -0.60 | -13.79% | 4.35 | 4.75 | 3.625 | 3,324,652 |
| Mar 21 2024 | 4.35 | 0.98 | 28.89% | 3.375 | 4.625 | 3.375 | 2,294,865 |
| Mar 20 2024 | 3.375 | 0.00 | 0.00% | 3.375 | 3.375 | 3.375 | 251,424 |
| Mar 19 2024 | 3.375 | 0.00 | 0.00% | 3.375 | 3.625 | 3.375 | 1,004,309 |
| Mar 18 2024 | 3.375 | -0.38 | -10.00% | 3.75 | 3.75 | 3.375 | 1,453,199 |
| Mar 15 2024 | 3.75 | -0.38 | -9.09% | 4.125 | 4.50 | 3.25 | 3,827,538 |
| Mar 14 2024 | 4.125 | 0.00 | 0.00% | 4.125 | 4.125 | 4.125 | 602,694 |
| Mar 13 2024 | 4.125 | -0.14 | -3.17% | 4.125 | 4.125 | 4.125 | 1,219,026 |
| Mar 12 2024 | 4.26 | -0.12 | -2.63% | 4.375 | 4.375 | 4.125 | 1,304,667 |
| Mar 11 2024 | 4.375 | -0.25 | -5.41% | 4.625 | 4.625 | 4.375 | 1,331,650 |
| Mar 08 2024 | 4.625 | 0.00 | 0.00% | 4.625 | 4.625 | 4.625 | 843,294 |
| Mar 07 2024 | 4.625 | -0.25 | -5.13% | 4.75 | 4.75 | 4.625 | 826,878 |
| Mar 06 2024 | 4.875 | -0.28 | -5.34% | 5.15 | 5.15 | 4.75 | 1,903,261 |
| Mar 05 2024 | 5.15 | -0.10 | -1.90% | 5.25 | 5.25 | 5.125 | 856,255 |
| Mar 04 2024 | 5.25 | -0.13 | -2.33% | 5.375 | 6.125 | 5.25 | 2,149,811 |
| Mar 01 2024 | 5.375 | 0.38 | 7.50% | 5.00 | 5.625 | 5.00 | 1,210,970 |
| Feb 29 2024 | 5.00 | 0.25 | 5.26% | 4.75 | 5.50 | 4.75 | 2,334,210 |
| Feb 28 2024 | 4.75 | 0.13 | 2.70% | 4.625 | 4.75 | 4.625 | 790,892 |
| Feb 27 2024 | 4.625 | -0.25 | -5.13% | 4.875 | 4.875 | 4.625 | 1,605,618 |
| Feb 26 2024 | 4.875 | -0.13 | -2.50% | 5.125 | 5.25 | 4.875 | 1,485,276 |
| Feb 23 2024 | 5.00 | 0.63 | 14.29% | 4.375 | 5.00 | 4.375 | 4,507,949 |
| Feb 22 2024 | 4.375 | 0.13 | 2.94% | 4.25 | 4.375 | 4.25 | 527,303 |
| Feb 21 2024 | 4.25 | -0.13 | -2.86% | 4.375 | 4.375 | 4.25 | 1,057,742 |
| Feb 20 2024 | 4.375 | -0.25 | -5.41% | 4.625 | 4.625 | 4.25 | 839,046 |
| Feb 19 2024 | 4.625 | 0.00 | 0.00% | 5.00 | 5.00 | 4.25 | 1,657,753 |
| Feb 16 2024 | 4.625 | -0.13 | -2.63% | 4.75 | 4.75 | 4.50 | 2,285,075 |
| Feb 15 2024 | 4.75 | -0.13 | -2.56% | 4.875 | 4.875 | 4.125 | 2,092,208 |
| Feb 14 2024 | 4.875 | 0.00 | 0.00% | 4.875 | 5.00 | 4.875 | 1,324,858 |
| Feb 13 2024 | 4.875 | -0.13 | -2.50% | 5.00 | 5.00 | 4.875 | 804,195 |
| Feb 12 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 437,046 |
| Feb 09 2024 | 5.00 | -0.38 | -6.98% | 5.375 | 5.375 | 4.625 | 4,346,873 |
| Feb 08 2024 | 5.375 | -0.13 | -2.27% | 5.50 | 5.50 | 5.375 | 446,853 |
| Feb 07 2024 | 5.50 | -0.38 | -6.38% | 5.875 | 5.875 | 5.375 | 2,951,765 |
| Feb 06 2024 | 5.875 | -0.13 | -2.08% | 6.00 | 6.00 | 5.75 | 2,813,659 |
| Feb 05 2024 | 6.00 | -0.50 | -7.69% | 6.50 | 6.50 | 5.875 | 3,019,250 |
| Feb 02 2024 | 6.50 | 0.13 | 1.96% | 6.375 | 6.50 | 6.375 | 1,552,674 |
| Feb 01 2024 | 6.375 | 0.00 | 0.00% | 6.375 | 6.625 | 6.375 | 1,882,819 |
| Jan 31 2024 | 6.375 | -0.13 | -1.92% | 6.25 | 6.375 | 6.125 | 3,101,808 |
| Jan 30 2024 | 6.50 | 0.13 | 1.96% | 6.50 | 6.50 | 6.125 | 4,228,818 |
| Jan 29 2024 | 6.375 | -0.88 | -12.07% | 7.25 | 7.25 | 6.375 | 2,154,114 |
