|
|
Closing price on 1/23/2026
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
67,400 |
| Split-adjusted Price |
16.00 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
16.00
|
67,400
|
|
|
1/22/2026
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
16.00
|
49,300
|
|
|
1/21/2026
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
97,900
|
|
|
1/20/2026
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.80
|
16.00
|
16.00
|
16.00
|
164,600
|
|
|
1/19/2026
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
16.10
|
138,400
|
|
|
1/16/2026
|
+0.40 / +2.52%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
16.30
|
265,100
|
|
|
1/15/2026
|
+0.30 / +1.91%
|
15.80
|
16.20
|
15.80
|
16.00
|
15.90
|
16.00
|
148,000
|
|
|
1/14/2026
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.70
|
15.70
|
234,700
|
|
|
1/13/2026
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
162,500
|
|
|
1/12/2026
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.90
|
16.00
|
149,100
|
|
|
1/9/2026
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
127,400
|
|
|
1/8/2026
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.80
|
15.90
|
16.00
|
15.90
|
65,600
|
|
|
1/7/2026
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.80
|
16.10
|
16.10
|
16.10
|
79,300
|
|
|
1/6/2026
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.90
|
15.90
|
106,000
|
|
|
1/5/2026
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
16.00
|
62,400
|
|
|
12/31/2025
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.20
|
16.10
|
81,400
|
|
|
12/30/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
16.20
|
44,000
|
|
|
12/29/2025
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
16.20
|
36,700
|
|
|
12/26/2025
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.10
|
16.40
|
16.30
|
16.40
|
145,900
|
|
|
12/25/2025
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.30
|
16.20
|
92,300
|
|
|
12/24/2025
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
16.30
|
80,400
|
|
|
12/23/2025
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
16.40
|
74,500
|
|
|
12/22/2025
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.30
|
16.60
|
286,700
|
|
|
12/19/2025
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.50
|
16.40
|
89,900
|
|
|
12/18/2025
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.50
|
16.70
|
93,300
|
|
|
12/17/2025
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
16.50
|
55,800
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.40
|
16.60
|
126,300
|
|
|
12/15/2025
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.60
|
16.70
|
62,100
|
|
|
12/12/2025
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.80
|
16.60
|
88,300
|
|
|
12/11/2025
|
-0.20 / -1.16%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.20
|
17.00
|
83,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|