Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/15/2024	-0.20 / -0.61%	33.40	33.70	32.60	32.80	32.80	31.63	139,100
7/12/2024	-0.60 / -1.78%	33.70	34.00	32.50	33.10	33.00	31.92	319,900
7/11/2024	-1.20 / -3.46%	34.70	34.90	33.00	33.50	33.70	32.31	367,200
7/10/2024	+1.50 / +4.55%	33.40	35.50	33.20	34.50	34.70	33.27	861,900
7/9/2024	+1.20 / +3.73%	31.80	33.40	31.80	33.40	33.00	32.21	474,300
7/8/2024	-0.20 / -0.63%	31.90	33.10	31.70	31.80	32.20	30.67	229,900
7/5/2024	-1.00 / -3.05%	33.50	33.50	31.60	31.80	32.00	30.67	266,800
7/4/2024	+0.90 / +2.83%	32.10	33.30	32.10	32.70	32.80	31.54	276,000
7/3/2024	0.00 / 0.00%	32.10	32.20	31.50	31.60	31.80	30.48	145,300
7/2/2024	+1.40 / +4.58%	31.00	32.20	31.00	32.00	31.60	30.86	225,400
7/1/2024	-1.80 / -5.54%	32.20	32.20	30.00	30.70	30.60	29.61	555,800
6/28/2024	-1.90 / -5.60%	33.90	34.30	31.50	32.00	32.50	30.86	600,100
6/27/2024	-0.80 / -2.31%	35.00	35.00	33.50	33.90	33.90	32.69	212,000
6/26/2024	+1.00 / +2.94%	34.80	35.30	33.90	35.00	34.70	33.75	257,400
6/25/2024	0.00 / 0.00%	34.20	35.00	33.20	34.80	34.00	33.56	447,600
6/24/2024	-0.80 / -2.26%	36.40	36.40	33.90	34.60	34.80	33.37	658,500
6/21/2024	+2.90 / +8.66%	33.90	36.40	33.80	36.40	35.40	35.10	941,000
6/20/2024	-0.20 / -0.59%	34.00	34.00	33.00	33.80	33.50	32.60	427,300
6/19/2024	-0.60 / -1.74%	34.20	34.50	33.60	33.80	34.00	32.60	413,100
6/18/2024	-0.20 / -0.58%	35.20	35.20	34.00	34.20	34.40	32.98	299,100
6/17/2024	+1.80 / +5.42%	32.30	35.80	32.30	35.00	34.40	33.75	1,046,700
6/14/2024	-1.80 / -5.28%	34.00	34.90	32.10	32.30	33.20	31.15	686,200
6/13/2024	+0.50 / +1.52%	33.90	35.30	33.00	33.40	34.10	32.21	608,700
6/12/2024	+3.40 / +11.15%	30.00	33.90	30.00	33.90	32.90	32.69	927,400
6/11/2024	+1.60 / +5.52%	29.20	31.50	29.20	30.60	30.50	29.51	637,500
6/10/2024	+0.30 / +1.04%	28.90	29.50	28.70	29.20	29.00	28.16	373,700
6/7/2024	+0.10 / +0.35%	28.90	29.30	28.40	28.80	28.90	27.78	243,600
6/6/2024	+0.50 / +1.77%	28.20	28.90	28.00	28.70	28.70	27.68	671,400
6/5/2024	+0.20 / +0.72%	27.80	28.90	27.70	27.80	28.20	26.81	539,300
6/4/2024	+0.40 / +1.49%	27.00	27.90	26.70	27.30	27.60	26.33	191,800

<<Previous 30 days Next 30 days>>

GDA News

More News

Related Companies

	Volume	Price	Change
ACC	20,300	13.30	-0.75%
ACE	0	36.50	0.00%
ADP	100	29.00	0.00%
BCC	32,900	7.70	-1.28%
BDT	12,300	7.40	0.00%
BHC	1,400	2.00	-9.09%
BIG	45,700	7.30	2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%