|
Closing price on 1/19/2018
|
|
| Open |
48.00 |
| High |
48.00 |
| Low |
46.80 |
| Volume |
23,460 |
| Split-adjusted Price |
16.10 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
-1.00 / -2.08%
|
48.00
|
48.00
|
46.80
|
47.00
|
47.10
|
16.10
|
23,460
|
|
|
1/18/2018
|
-1.90 / -3.81%
|
47.25
|
49.90
|
47.00
|
48.00
|
47.13
|
16.44
|
34,310
|
|
|
1/17/2018
|
-0.10 / -0.20%
|
49.20
|
49.90
|
49.20
|
49.90
|
49.67
|
17.09
|
1,510
|
|
|
1/16/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
49.05
|
17.13
|
13,110
|
|
|
1/15/2018
|
+1.50 / +3.09%
|
48.00
|
51.00
|
48.00
|
50.00
|
49.73
|
17.13
|
78,120
|
|
|
1/12/2018
|
-0.50 / -1.02%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.72
|
16.61
|
18,820
|
|
|
1/11/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.55
|
49.00
|
48.79
|
16.78
|
4,940
|
|
|
1/10/2018
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.50
|
49.00
|
49.08
|
16.78
|
6,010
|
|
|
1/9/2018
|
+2.40 / +5.15%
|
46.60
|
49.00
|
46.60
|
49.00
|
47.60
|
16.78
|
6,240
|
|
|
1/8/2018
|
-0.25 / -0.53%
|
46.65
|
46.85
|
46.50
|
46.60
|
46.77
|
15.96
|
1,860
|
|
|
1/5/2018
|
-0.05 / -0.11%
|
46.15
|
46.90
|
46.15
|
46.85
|
46.62
|
16.05
|
1,480
|
|
|
1/4/2018
|
-0.05 / -0.11%
|
46.95
|
46.95
|
46.00
|
46.90
|
46.26
|
16.06
|
7,090
|
|
|
1/3/2018
|
-0.05 / -0.11%
|
47.00
|
47.00
|
46.05
|
46.95
|
46.31
|
16.08
|
2,030
|
|
|
1/2/2018
|
0.00 / 0.00%
|
47.00
|
47.40
|
45.20
|
47.00
|
46.35
|
16.10
|
36,140
|
|
|
12/29/2017
|
-0.05 / -0.11%
|
47.00
|
47.00
|
44.40
|
47.00
|
44.84
|
16.10
|
3,100
|
|
|
12/28/2017
|
-0.05 / -0.11%
|
47.95
|
47.95
|
45.00
|
47.05
|
46.05
|
16.12
|
22,170
|
|
|
12/27/2017
|
-0.90 / -1.88%
|
48.00
|
48.20
|
47.10
|
47.10
|
47.77
|
16.13
|
7,410
|
|
|
12/26/2017
|
-0.20 / -0.41%
|
48.00
|
48.30
|
47.70
|
48.00
|
48.04
|
16.44
|
8,180
|
|
|
12/25/2017
|
+0.70 / +1.47%
|
47.80
|
48.20
|
47.00
|
48.20
|
47.45
|
16.51
|
2,740
|
|
|
12/22/2017
|
0.00 / 0.00%
|
47.50
|
49.50
|
47.50
|
47.50
|
47.78
|
16.27
|
698,970
|
|
|
12/21/2017
|
-1.50 / -3.06%
|
49.00
|
49.00
|
47.10
|
47.50
|
47.96
|
16.27
|
673,950
|
|
|
12/20/2017
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.35
|
16.78
|
10,800
|
|
|
12/19/2017
|
-1.00 / -1.96%
|
50.90
|
50.90
|
49.80
|
50.00
|
50.18
|
17.13
|
2,770
|
|
|
12/18/2017
|
0.00 / 0.00%
|
50.60
|
51.00
|
49.50
|
51.00
|
50.14
|
17.47
|
14,620
|
|
|
12/15/2017
|
-1.70 / -3.23%
|
52.90
|
52.90
|
51.00
|
51.00
|
51.76
|
17.47
|
18,700
|
|
|
12/14/2017
|
-0.30 / -0.57%
|
53.00
|
53.00
|
52.00
|
52.70
|
52.25
|
18.05
|
5,990
|
|
|
12/13/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
18.15
|
710
|
|
|
12/12/2017
|
-0.50 / -0.93%
|
53.50
|
53.50
|
52.50
|
53.00
|
53.40
|
18.15
|
32,810
|
|
|
12/11/2017
|
-1.50 / -2.73%
|
54.60
|
55.00
|
52.00
|
53.50
|
52.21
|
18.32
|
46,470
|
|
|
12/8/2017
|
-0.20 / -0.36%
|
55.00
|
55.00
|
54.50
|
55.00
|
54.93
|
18.84
|
710
|
|
|