Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 29.84 | -0.17 | -0.57% | 29.84 | 30.08 | 29.46 | 379,843 |
| Jun 06 2024 | 30.01 | -0.26 | -0.86% | 30.16 | 30.30 | 29.70 | 198,805 |
| Jun 05 2024 | 30.27 | 0.29 | 0.97% | 29.96 | 30.30 | 29.65 | 391,922 |
| Jun 04 2024 | 29.98 | -0.21 | -0.70% | 30.12 | 30.30 | 29.69 | 352,205 |
| Jun 03 2024 | 30.19 | -0.08 | -0.26% | 30.44 | 30.47 | 29.45 | 377,794 |
| May 31 2024 | 30.27 | 1.03 | 3.52% | 29.29 | 30.44 | 28.83 | 586,844 |
| May 30 2024 | 29.24 | 0.54 | 1.88% | 28.93 | 29.36 | 28.68 | 479,988 |
| May 29 2024 | 28.70 | -0.52 | -1.78% | 28.96 | 29.06 | 28.53 | 476,572 |
| May 28 2024 | 29.22 | 0.51 | 1.78% | 29.00 | 29.85 | 28.75 | 658,815 |
| May 24 2024 | 28.71 | 0.30 | 1.06% | 28.65 | 28.97 | 28.36 | 282,208 |
| May 23 2024 | 28.41 | -0.34 | -1.18% | 28.89 | 29.095 | 28.20 | 450,287 |
| May 22 2024 | 28.75 | -1.07 | -3.59% | 29.75 | 29.79 | 28.62 | 290,387 |
| May 21 2024 | 29.82 | -0.08 | -0.27% | 29.82 | 30.075 | 29.65 | 248,984 |
| May 20 2024 | 29.90 | -1.43 | -4.56% | 31.45 | 31.60 | 29.88 | 354,990 |
| May 17 2024 | 31.33 | 0.20 | 0.64% | 31.32 | 31.55 | 31.01 | 339,833 |
| May 16 2024 | 31.13 | -0.12 | -0.38% | 31.39 | 31.56 | 30.89 | 339,129 |
| May 15 2024 | 31.25 | -0.25 | -0.79% | 31.84 | 31.84 | 31.16 | 227,245 |
| May 14 2024 | 31.50 | -0.05 | -0.16% | 31.85 | 32.37 | 31.49 | 444,645 |
| May 13 2024 | 31.55 | -0.21 | -0.65% | 32.12 | 32.37 | 31.41 | 438,629 |
| May 10 2024 | 31.755 | -0.70 | -2.14% | 32.55 | 32.73 | 31.72 | 245,620 |
| May 09 2024 | 32.45 | 1.80 | 5.87% | 31.11 | 33.05 | 30.71 | 732,917 |
| May 08 2024 | 30.65 | -0.18 | -0.58% | 30.73 | 30.8247 | 30.35 | 360,823 |
| May 07 2024 | 30.83 | -0.50 | -1.60% | 31.18 | 31.35 | 30.82 | 212,573 |
| May 06 2024 | 31.33 | 0.29 | 0.93% | 31.24 | 31.47 | 31.08 | 153,056 |
| May 03 2024 | 31.04 | -0.35 | -1.12% | 31.94 | 32.07 | 31.04 | 143,901 |
| May 02 2024 | 31.39 | 0.13 | 0.42% | 31.52 | 32.04 | 31.31 | 168,758 |
| May 01 2024 | 31.26 | -0.79 | -2.46% | 32.00 | 32.25 | 31.26 | 244,410 |
| Apr 30 2024 | 32.05 | -0.69 | -2.11% | 32.38 | 32.4104 | 31.91 | 115,039 |
| Apr 29 2024 | 32.74 | 0.33 | 1.02% | 32.58 | 33.37 | 32.58 | 121,830 |
| Apr 26 2024 | 32.41 | -0.81 | -2.44% | 33.53 | 33.53 | 32.36 | 198,801 |
| Apr 25 2024 | 33.22 | -1.28 | -3.71% | 33.99 | 34.006 | 32.93 | 627,262 |
| Apr 24 2024 | 34.50 | -0.36 | -1.03% | 34.57 | 35.06 | 34.26 | 412,621 |
| Apr 23 2024 | 34.86 | 0.19 | 0.55% | 34.60 | 35.23 | 34.60 | 131,715 |
| Apr 22 2024 | 34.67 | 0.70 | 2.06% | 34.26 | 34.7595 | 33.70 | 78,411 |
| Apr 19 2024 | 33.97 | 0.54 | 1.62% | 33.15 | 34.09 | 33.15 | 147,607 |
| Apr 18 2024 | 33.43 | -0.06 | -0.18% | 33.49 | 33.77 | 33.21 | 121,405 |
| Apr 17 2024 | 33.49 | -0.55 | -1.62% | 34.37 | 34.69 | 33.49 | 108,970 |
| Apr 16 2024 | 34.04 | -0.20 | -0.58% | 33.795 | 34.27 | 33.655 | 101,927 |
| Apr 15 2024 | 34.24 | -0.01 | -0.03% | 34.20 | 34.50 | 34.01 | 124,495 |
| Apr 12 2024 | 34.25 | -1.41 | -3.95% | 35.57 | 35.57 | 34.03 | 102,725 |
| Apr 11 2024 | 35.66 | 0.41 | 1.16% | 35.49 | 35.80 | 35.115 | 86,648 |
| Apr 10 2024 | 35.25 | -0.84 | -2.33% | 35.14 | 35.462 | 34.70 | 116,544 |
| Apr 09 2024 | 36.09 | 0.73 | 2.06% | 35.57 | 36.395 | 35.38 | 123,869 |
| Apr 08 2024 | 35.36 | -0.39 | -1.09% | 35.63 | 35.945 | 35.29 | 148,623 |
| Apr 05 2024 | 35.75 | -0.30 | -0.83% | 36.195 | 36.195 | 35.51 | 229,809 |
| Apr 04 2024 | 36.05 | 0.05 | 0.14% | 36.38 | 36.7017 | 35.87 | 197,495 |
| Apr 03 2024 | 36.00 | 0.07 | 0.19% | 35.55 | 36.085 | 35.55 | 130,653 |
| Apr 02 2024 | 35.93 | -0.58 | -1.59% | 36.27 | 36.27 | 35.38 | 194,365 |
| Apr 01 2024 | 36.51 | -0.32 | -0.87% | 36.81 | 36.92 | 36.23 | 171,550 |
| Mar 28 2024 | 36.83 | 0.77 | 2.14% | 36.15 | 36.915 | 36.04 | 162,358 |
| Mar 27 2024 | 36.06 | 0.14 | 0.39% | 36.23 | 36.37 | 35.47 | 100,343 |
| Mar 26 2024 | 35.92 | 1.20 | 3.46% | 35.09 | 36.12 | 34.97 | 176,970 |
| Mar 25 2024 | 34.72 | -0.38 | -1.08% | 35.25 | 35.415 | 34.70 | 61,292 |
| Mar 22 2024 | 35.10 | -0.33 | -0.93% | 35.60 | 35.82 | 34.785 | 73,426 |
| Mar 21 2024 | 35.43 | 0.68 | 1.96% | 35.05 | 35.53 | 35.00 | 118,663 |
| Mar 20 2024 | 34.75 | 0.66 | 1.94% | 33.92 | 34.76 | 33.70 | 103,730 |
| Mar 19 2024 | 34.09 | 0.66 | 1.97% | 33.30 | 34.13 | 32.93 | 146,564 |
| Mar 18 2024 | 33.43 | -0.65 | -1.91% | 34.08 | 34.08 | 33.31 | 137,960 |
| Mar 15 2024 | 34.08 | 0.02 | 0.06% | 34.535 | 35.37 | 33.72 | 290,491 |
| Mar 14 2024 | 34.06 | -0.69 | -1.99% | 34.82 | 35.115 | 33.67 | 143,678 |
| Mar 13 2024 | 34.75 | 0.96 | 2.84% | 33.79 | 35.11 | 33.66 | 235,860 |
| Mar 12 2024 | 33.79 | 0.43 | 1.29% | 33.32 | 34.055 | 33.275 | 119,427 |
| Mar 11 2024 | 33.36 | 0.49 | 1.49% | 32.92 | 33.86 | 32.915 | 122,080 |
