|
Closing price on 1/25/2010
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.70 |
| Volume |
210 |
| Split-adjusted Price |
2.75 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+0.90 / +3.95%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
2.75
|
210
|
|
|
1/22/2010
|
+0.90 / +4.11%
|
21.20
|
22.80
|
21.20
|
22.80
|
22.80
|
2.64
|
4,660
|
|
|
1/21/2010
|
-1.10 / -4.78%
|
23.00
|
23.00
|
21.90
|
21.90
|
21.90
|
2.54
|
17,660
|
|
|
1/20/2010
|
-0.60 / -2.54%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
2.67
|
6,250
|
|
|
1/19/2010
|
+0.20 / +0.85%
|
23.40
|
24.00
|
23.40
|
23.60
|
23.60
|
2.74
|
7,980
|
|
|
1/18/2010
|
-1.10 / -4.49%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.40
|
2.71
|
11,200
|
|
|
1/15/2010
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
2.84
|
7,030
|
|
|
1/14/2010
|
0.00 / 0.00%
|
25.00
|
25.80
|
24.60
|
25.00
|
25.00
|
2.90
|
4,600
|
|
|
1/13/2010
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.20
|
25.00
|
25.00
|
2.90
|
10,570
|
|
|
1/12/2010
|
-1.00 / -3.85%
|
25.30
|
26.70
|
25.00
|
25.00
|
25.00
|
2.90
|
15,140
|
|
|
1/11/2010
|
0.00 / 0.00%
|
25.30
|
26.00
|
25.10
|
26.00
|
26.00
|
3.02
|
36,580
|
|
|
1/8/2010
|
+1.20 / +4.84%
|
24.80
|
26.00
|
24.80
|
26.00
|
26.00
|
3.02
|
181,880
|
|
|
1/7/2010
|
-1.00 / -3.88%
|
25.10
|
25.80
|
24.80
|
24.80
|
24.80
|
2.88
|
26,900
|
|
|
1/6/2010
|
+0.90 / +3.61%
|
24.20
|
26.00
|
24.00
|
25.80
|
25.80
|
2.99
|
18,720
|
|
|
1/5/2010
|
-1.30 / -4.96%
|
26.20
|
26.20
|
24.90
|
24.90
|
24.90
|
2.89
|
54,250
|
|
|
1/4/2010
|
0.00 / 0.00%
|
26.20
|
26.80
|
26.00
|
26.20
|
26.20
|
3.04
|
54,110
|
|
|
12/31/2009
|
-1.30 / -4.73%
|
27.00
|
27.70
|
26.20
|
26.20
|
26.20
|
3.04
|
28,700
|
|
|
12/30/2009
|
0.00 / 0.00%
|
26.60
|
27.60
|
26.60
|
27.50
|
27.50
|
3.19
|
18,910
|
|
|
12/29/2009
|
+0.10 / +0.36%
|
27.40
|
28.00
|
27.40
|
27.50
|
27.50
|
3.19
|
29,390
|
|
|
12/28/2009
|
+1.30 / +4.98%
|
27.40
|
27.40
|
26.20
|
27.40
|
27.40
|
3.18
|
115,920
|
|
|
12/25/2009
|
+1.20 / +4.82%
|
24.90
|
26.10
|
24.90
|
26.10
|
26.10
|
3.03
|
86,680
|
|
|
12/24/2009
|
+0.90 / +3.75%
|
23.00
|
24.90
|
22.80
|
24.90
|
24.90
|
2.89
|
11,090
|
|
|
12/23/2009
|
-0.10 / -0.41%
|
23.10
|
24.00
|
23.00
|
24.00
|
24.00
|
2.78
|
5,940
|
|
|
12/22/2009
|
-0.20 / -0.82%
|
24.00
|
24.10
|
22.00
|
24.10
|
24.10
|
2.80
|
14,550
|
|
|
12/21/2009
|
+1.10 / +4.74%
|
24.20
|
24.30
|
24.10
|
24.30
|
24.30
|
2.67
|
21,770
|
|
|
12/18/2009
|
+1.10 / +4.98%
|
22.30
|
23.20
|
22.30
|
23.20
|
23.20
|
2.55
|
8,970
|
|
|
12/17/2009
|
-0.60 / -2.64%
|
21.80
|
22.50
|
21.60
|
22.10
|
22.10
|
2.43
|
17,280
|
|
|
12/16/2009
|
+0.40 / +1.79%
|
22.80
|
22.80
|
21.80
|
22.70
|
22.70
|
2.50
|
12,090
|
|
|
12/15/2009
|
-0.90 / -3.88%
|
23.00
|
23.90
|
22.10
|
22.30
|
22.30
|
2.45
|
101,280
|
|
|
12/14/2009
|
+0.90 / +4.04%
|
21.20
|
23.40
|
21.20
|
23.20
|
23.20
|
2.55
|
10,590
|
|
|