|
Closing price on 1/29/2018
|
|
| Open |
48.50 |
| High |
48.90 |
| Low |
47.10 |
| Volume |
24,980 |
| Split-adjusted Price |
17.41 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
0.00 / 0.00%
|
48.50
|
48.90
|
47.10
|
48.50
|
48.00
|
17.41
|
24,980
|
|
|
1/26/2018
|
+1.50 / +3.19%
|
46.50
|
50.00
|
46.50
|
48.50
|
48.05
|
17.41
|
15,130
|
|
|
1/25/2018
|
0.00 / 0.00%
|
47.50
|
48.30
|
45.50
|
47.00
|
46.71
|
16.87
|
98,160
|
|
|
1/22/2018
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.50
|
47.00
|
46.66
|
16.87
|
24,230
|
|
|
1/19/2018
|
-1.00 / -2.08%
|
48.00
|
48.00
|
46.80
|
47.00
|
47.10
|
16.87
|
23,460
|
|
|
1/18/2018
|
-1.90 / -3.81%
|
47.25
|
49.90
|
47.00
|
48.00
|
47.13
|
17.23
|
34,310
|
|
|
1/17/2018
|
-0.10 / -0.20%
|
49.20
|
49.90
|
49.20
|
49.90
|
49.67
|
17.92
|
1,510
|
|
|
1/16/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
49.05
|
17.95
|
13,110
|
|
|
1/15/2018
|
+1.50 / +3.09%
|
48.00
|
51.00
|
48.00
|
50.00
|
49.73
|
17.95
|
78,120
|
|
|
1/12/2018
|
-0.50 / -1.02%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.72
|
17.41
|
18,820
|
|
|
1/11/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.55
|
49.00
|
48.79
|
17.59
|
4,940
|
|
|
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
|
|
|