|
|
Closing price on 11/22/2023
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
24.90 |
| Volume |
124,200 |
| Split-adjusted Price |
24.10 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.90
|
25.10
|
25.00
|
24.10
|
124,200
|
|
|
11/21/2023
|
+0.70 / +2.86%
|
25.00
|
25.30
|
24.70
|
25.20
|
25.10
|
24.19
|
98,300
|
|
|
11/20/2023
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.40
|
24.50
|
24.50
|
23.52
|
52,500
|
|
|
11/17/2023
|
-0.30 / -1.20%
|
25.40
|
25.50
|
24.60
|
24.70
|
24.90
|
23.71
|
71,400
|
|
|
11/16/2023
|
-0.50 / -1.97%
|
25.40
|
25.40
|
24.50
|
24.90
|
25.00
|
23.90
|
43,000
|
|
|
11/15/2023
|
-0.30 / -1.18%
|
25.40
|
26.40
|
24.90
|
25.10
|
25.40
|
24.10
|
50,400
|
|
|
11/14/2023
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.20
|
25.60
|
25.40
|
24.58
|
166,800
|
|
|
11/13/2023
|
+0.20 / +0.80%
|
25.00
|
26.00
|
25.00
|
25.20
|
25.40
|
24.19
|
99,100
|
|
|
11/10/2023
|
-0.40 / -1.58%
|
25.40
|
25.40
|
24.60
|
24.90
|
25.00
|
23.90
|
154,200
|
|
|
11/9/2023
|
+1.00 / +4.13%
|
24.90
|
25.50
|
24.90
|
25.20
|
25.30
|
24.19
|
267,600
|
|
|
11/8/2023
|
+0.50 / +2.08%
|
24.00
|
24.60
|
23.80
|
24.50
|
24.20
|
23.52
|
69,200
|
|
|
11/7/2023
|
+0.80 / +3.45%
|
23.80
|
25.00
|
23.50
|
24.00
|
24.00
|
23.04
|
72,000
|
|
|
11/6/2023
|
+0.50 / +2.20%
|
23.10
|
23.40
|
22.80
|
23.20
|
23.20
|
22.27
|
83,200
|
|
|
11/3/2023
|
+0.20 / +0.88%
|
23.10
|
23.70
|
22.60
|
22.90
|
22.70
|
21.98
|
123,700
|
|
|
11/2/2023
|
+0.80 / +3.60%
|
22.40
|
23.00
|
22.30
|
23.00
|
22.70
|
22.08
|
46,800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.00
|
22.40
|
22.20
|
21.50
|
57,200
|
|
|
10/31/2023
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.00
|
22.70
|
22.40
|
21.79
|
15,900
|
|
|
10/30/2023
|
0.00 / 0.00%
|
22.00
|
23.20
|
22.00
|
22.30
|
22.90
|
21.41
|
195,500
|
|
|
10/27/2023
|
-0.20 / -0.90%
|
22.30
|
23.00
|
21.70
|
22.10
|
22.30
|
21.22
|
20,400
|
|
|
10/26/2023
|
-1.20 / -5.17%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.30
|
21.12
|
98,100
|
|
|
10/25/2023
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.20
|
22.37
|
47,000
|
|
|
10/24/2023
|
+0.50 / +2.18%
|
23.10
|
23.40
|
22.90
|
23.40
|
23.10
|
22.46
|
20,300
|
|
|
10/23/2023
|
+0.10 / +0.44%
|
23.10
|
23.60
|
22.80
|
22.90
|
22.90
|
21.98
|
35,800
|
|
|
10/20/2023
|
+0.90 / +4.00%
|
22.60
|
23.50
|
22.10
|
23.40
|
22.80
|
22.46
|
35,000
|
|
|
10/19/2023
|
-1.60 / -6.75%
|
23.40
|
23.40
|
22.10
|
22.10
|
22.50
|
21.22
|
98,500
|
|
|
10/18/2023
|
-0.50 / -2.07%
|
24.30
|
24.30
|
23.30
|
23.60
|
23.70
|
22.66
|
54,500
|
|
|
10/17/2023
|
-1.20 / -4.86%
|
24.90
|
25.50
|
23.10
|
23.50
|
24.10
|
22.56
|
70,000
|
|
|
10/16/2023
|
-0.10 / -0.41%
|
24.60
|
25.40
|
24.50
|
24.50
|
24.70
|
23.52
|
32,000
|
|
|
10/13/2023
|
-0.60 / -2.35%
|
24.90
|
24.90
|
24.00
|
24.90
|
24.60
|
23.90
|
27,400
|
|
|
10/12/2023
|
-0.30 / -1.17%
|
25.60
|
25.70
|
25.20
|
25.30
|
25.50
|
24.29
|
52,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|