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
20th May 2026 (Wed) 40.37 40.82 40.30 40.8501 412
19th May 2026 (Tue) 39.75 40.37 39.75 40.0567 681
18th May 2026 (Mon) 40.80 40.80 40.09 40.50 200
15th May 2026 (Fri) 41.04 41.04 41.04 40.9743 896
14th May 2026 (Thu) 42.23 42.23 42.23 42.2793 230
13th May 2026 (Wed) 41.92 42.39 41.92 42.29 2,289
12th May 2026 (Tue) 41.84 41.84 41.04 41.75 4,733
11th May 2026 (Mon) 42.44 42.67 42.44 42.65 2,224
8th May 2026 (Fri) 42.01 42.01 42.01 42.122 18
7th May 2026 (Thu) 41.78 41.78 41.65 41.4999 192
6th May 2026 (Wed) 42.11 42.11 42.11 42.1791 510
5th May 2026 (Tue) 42.15 42.15 42.14 42.1373 1,317
4th May 2026 (Mon) 42.12 42.12 42.10 42.09 1,557
1st May 2026 (Fri) 42.01 42.04 42.00 42.0218 1,196
30th Apr 2026 (Thu) 41.94 41.98 41.93 42.057 333
29th Apr 2026 (Wed) 41.87 41.89 41.87 41.89 2,235
28th Apr 2026 (Tue) 41.65 41.65 41.65 41.7589 151
27th Apr 2026 (Mon) 41.89 41.89 41.89 41.9793 148
24th Apr 2026 (Fri) 41.79 41.79 41.79 41.9075 57
23rd Apr 2026 (Thu) 41.62 41.70 41.57 41.57 2,584
22nd Apr 2026 (Wed) 41.47 41.62 41.47 41.64 2,839
21st Apr 2026 (Tue) 41.79 41.79 41.22 41.14 633
20th Apr 2026 (Mon) 42.06 42.06 41.8348 41.8348 22
17th Apr 2026 (Fri) 42.06 42.18 41.96 42.01 657
16th Apr 2026 (Thu) 41.53 41.53 41.33 41.4247 2,665
15th Apr 2026 (Wed) 41.36 41.41 41.24 41.43 771
14th Apr 2026 (Tue) 41.26 41.50 41.26 41.55 840
13th Apr 2026 (Mon) 41.02 41.02 41.02 41.03 781
10th Apr 2026 (Fri) 40.89 40.89 40.79 40.8234 1,969
9th Apr 2026 (Thu) 40.81 40.81 40.78 40.81 1,241
8th Apr 2026 (Wed) 40.72 40.75 40.72 40.76 2,576
7th Apr 2026 (Tue) 40.81 40.84 40.76 40.77 1,245
6th Apr 2026 (Mon) 40.73 40.79 40.73 40.7999 1,071
3rd Apr 2026 (Fri) 40.72 40.72 40.72 40.737 687
2nd Apr 2026 (Thu) 40.72 40.72 40.72 40.737 687
1st Apr 2026 (Wed) 40.54 40.56 40.54 40.5491 739
31st Mar 2026 (Tue) 40.64 40.695 40.64 40.695 1,055
30th Mar 2026 (Mon) 40.775 40.775 40.76 40.76 1,919
27th Mar 2026 (Fri) 40.70 40.70 40.70 40.6966 89
26th Mar 2026 (Thu) 40.81 40.81 40.81 40.6879 192
25th Mar 2026 (Wed) 40.83 40.83 40.83 40.835 65
24th Mar 2026 (Tue) 40.84 40.84 40.76 40.76 8
23rd Mar 2026 (Mon) 40.84 40.84 40.84 40.80 1,321
FTSE 100 Latest
Value10,443.47
Change11.13