|
Closing price on 1/10/2018
|
|
| Open |
49.00 |
| High |
49.50 |
| Low |
48.50 |
| Volume |
6,010 |
| Split-adjusted Price |
17.59 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.50
|
49.00
|
49.08
|
17.59
|
6,010
|
|
|
1/9/2018
|
+2.40 / +5.15%
|
46.60
|
49.00
|
46.60
|
49.00
|
47.60
|
17.59
|
6,240
|
|
|
1/8/2018
|
-0.25 / -0.53%
|
46.65
|
46.85
|
46.50
|
46.60
|
46.77
|
16.73
|
1,860
|
|
|
1/5/2018
|
-0.05 / -0.11%
|
46.15
|
46.90
|
46.15
|
46.85
|
46.62
|
16.82
|
1,480
|
|
|
1/4/2018
|
-0.05 / -0.11%
|
46.95
|
46.95
|
46.00
|
46.90
|
46.26
|
16.84
|
7,090
|
|
|
1/3/2018
|
-0.05 / -0.11%
|
47.00
|
47.00
|
46.05
|
46.95
|
46.31
|
16.86
|
2,030
|
|
|
1/2/2018
|
0.00 / 0.00%
|
47.00
|
47.40
|
45.20
|
47.00
|
46.35
|
16.87
|
36,140
|
|
|
12/29/2017
|
-0.05 / -0.11%
|
47.00
|
47.00
|
44.40
|
47.00
|
44.84
|
16.87
|
3,100
|
|
|
12/28/2017
|
-0.05 / -0.11%
|
47.95
|
47.95
|
45.00
|
47.05
|
46.05
|
16.89
|
22,170
|
|
|
12/27/2017
|
-0.90 / -1.88%
|
48.00
|
48.20
|
47.10
|
47.10
|
47.77
|
16.91
|
7,410
|
|
|
12/26/2017
|
-0.20 / -0.41%
|
48.00
|
48.30
|
47.70
|
48.00
|
48.04
|
17.23
|
8,180
|
|
|
12/25/2017
|
+0.70 / +1.47%
|
47.80
|
48.20
|
47.00
|
48.20
|
47.45
|
17.30
|
2,740
|
|
|
12/22/2017
|
0.00 / 0.00%
|
47.50
|
49.50
|
47.50
|
47.50
|
47.78
|
17.05
|
698,970
|
|
|
12/21/2017
|
-1.50 / -3.06%
|
49.00
|
49.00
|
47.10
|
47.50
|
47.96
|
17.05
|
673,950
|
|
|
12/20/2017
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.35
|
17.59
|
10,800
|
|
|
12/19/2017
|
-1.00 / -1.96%
|
50.90
|
50.90
|
49.80
|
50.00
|
50.18
|
17.95
|
2,770
|
|
|
12/18/2017
|
0.00 / 0.00%
|
50.60
|
51.00
|
49.50
|
51.00
|
50.14
|
18.31
|
14,620
|
|
|
12/15/2017
|
-1.70 / -3.23%
|
52.90
|
52.90
|
51.00
|
51.00
|
51.76
|
18.31
|
18,700
|
|
|
12/14/2017
|
-0.30 / -0.57%
|
53.00
|
53.00
|
52.00
|
52.70
|
52.25
|
18.92
|
5,990
|
|
|
12/13/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
19.03
|
710
|
|
|
12/12/2017
|
-0.50 / -0.93%
|
53.50
|
53.50
|
52.50
|
53.00
|
53.40
|
19.03
|
32,810
|
|
|
12/11/2017
|
-1.50 / -2.73%
|
54.60
|
55.00
|
52.00
|
53.50
|
52.21
|
19.21
|
46,470
|
|
|
12/8/2017
|
-0.20 / -0.36%
|
55.00
|
55.00
|
54.50
|
55.00
|
54.93
|
19.75
|
710
|
|
|
12/7/2017
|
0.00 / 0.00%
|
55.00
|
55.30
|
54.50
|
55.20
|
55.08
|
19.82
|
4,920
|
|
|
12/6/2017
|
+0.20 / +0.36%
|
54.00
|
55.50
|
54.00
|
55.20
|
54.59
|
19.82
|
5,990
|
|
|
12/5/2017
|
-0.50 / -0.90%
|
55.00
|
55.00
|
54.50
|
55.00
|
54.60
|
19.75
|
6,850
|
|
|
12/4/2017
|
+0.60 / +1.09%
|
55.50
|
55.50
|
54.50
|
55.50
|
54.80
|
19.93
|
81,860
|
|
|
12/1/2017
|
-0.60 / -1.08%
|
55.50
|
55.50
|
54.70
|
54.90
|
54.75
|
19.71
|
8,110
|
|
|
11/30/2017
|
-1.20 / -2.12%
|
56.40
|
56.40
|
54.00
|
55.50
|
55.48
|
19.93
|
5,930
|
|
|
11/29/2017
|
-0.10 / -0.18%
|
56.50
|
56.70
|
56.50
|
56.70
|
56.65
|
19.64
|
4,550
|
|
|