Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gadsden Dynamic (GDMA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 35.00 35.3084 35.00 35.3084 162
17th Jul 2025 (Thu) 35.00 35.45 35.00 35.45 202
16th Jul 2025 (Wed) 35.00 35.27 35.00 35.28 1,499
15th Jul 2025 (Tue) 35.27 35.27 35.23 35.23 923
14th Jul 2025 (Mon) 35.07 35.13 35.05 35.08 2,630
11th Jul 2025 (Fri) 34.71 35.0544 34.71 35.0544 0
10th Jul 2025 (Thu) 34.71 34.89 34.71 34.9048 601
9th Jul 2025 (Wed) 34.78 34.78 34.74 34.80 432
8th Jul 2025 (Tue) 34.60 34.6613 34.60 34.6613 0
7th Jul 2025 (Mon) 34.60 34.673 34.60 34.673 2
4th Jul 2025 (Fri) 34.60 34.9228 34.60 34.9228 123
3rd Jul 2025 (Thu) 34.60 34.9228 34.60 34.9228 123
2nd Jul 2025 (Wed) 34.60 34.78 34.60 34.83 506
1st Jul 2025 (Tue) 34.47 34.5198 34.47 34.5198 0
30th Jun 2025 (Mon) 34.47 34.7713 34.47 34.7713 8
27th Jun 2025 (Fri) 34.47 34.6389 34.47 34.6389 0
26th Jun 2025 (Thu) 34.47 34.63 34.47 34.629 402
25th Jun 2025 (Wed) 34.17 34.23 34.17 34.2173 1,014
24th Jun 2025 (Tue) 33.88 34.11 33.88 34.0943 354
23rd Jun 2025 (Mon) 33.82 33.82 33.531 33.531 0
20th Jun 2025 (Fri) 33.82 33.82 33.25 33.25 0
19th Jun 2025 (Thu) 33.82 33.82 33.74 33.64 2,137
18th Jun 2025 (Wed) 33.82 33.82 33.74 33.64 2,137
17th Jun 2025 (Tue) 33.64 33.64 33.64 33.6914 699
16th Jun 2025 (Mon) 34.09 34.09 33.99 33.974 1,663
13th Jun 2025 (Fri) 33.50 33.72 33.50 33.5647 1,996
12th Jun 2025 (Thu) 33.89 33.89 33.8526 33.8526 116
11th Jun 2025 (Wed) 33.89 33.89 33.69 33.7032 1,798
10th Jun 2025 (Tue) 33.66 33.66 33.66 33.71 168
9th Jun 2025 (Mon) 33.71 33.72 33.71 33.74 200
6th Jun 2025 (Fri) 33.52 33.52 33.52 33.5127 959
5th Jun 2025 (Thu) 33.56 33.56 33.39 33.39 300
4th Jun 2025 (Wed) 33.44 33.44 33.44 33.452 261
3rd Jun 2025 (Tue) 33.24 33.32 33.24 33.3082 201
2nd Jun 2025 (Mon) 33.09 33.18 33.09 33.28 1,067
30th May 2025 (Fri) 33.07 33.07 32.97 33.06 302
29th May 2025 (Thu) 33.15 33.15 33.15 33.1599 254
28th May 2025 (Wed) 33.12 33.12 33.12 33.12 682
27th May 2025 (Tue) 33.02 33.02 33.02 33.02 0
26th May 2025 (Mon) 33.02 33.02 33.02 33.02 0
24th May 2025 (Sat) 32.96 33.02 32.96 33.02 2,031
23rd May 2025 (Fri) 32.96 32.96 32.96 32.96 2,031
22nd May 2025 (Thu) 32.93 32.93 32.93 32.93 18
21st May 2025 (Wed) 33.15 33.16 33.15 33.16 1,271
20th May 2025 (Tue) 32.9855 32.9855 32.9855 32.9855 568
19th May 2025 (Mon) 32.85 32.85 32.85 32.85 0
FTSE 100 Latest
Value8,992.12
Change19.48