|
Closing price on 1/5/2024
|
|
| Open |
24.25 |
| High |
24.75 |
| Low |
24.20 |
| Volume |
47,500 |
| Split-adjusted Price |
20.51 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
+0.40 / +1.67%
|
24.25
|
24.75
|
24.20
|
24.40
|
24.47
|
20.51
|
47,500
|
|
|
1/4/2024
|
+0.90 / +3.90%
|
23.15
|
24.30
|
23.15
|
24.00
|
23.75
|
20.17
|
21,900
|
|
|
1/3/2024
|
+0.15 / +0.65%
|
23.10
|
23.10
|
22.80
|
23.10
|
22.93
|
19.42
|
25,500
|
|
|
1/2/2024
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.60
|
22.95
|
22.85
|
19.29
|
52,800
|
|
|
12/29/2023
|
-0.25 / -1.06%
|
23.50
|
23.60
|
23.25
|
23.25
|
23.45
|
19.54
|
23,000
|
|
|
12/28/2023
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.42
|
19.75
|
10,800
|
|
|
12/27/2023
|
+0.30 / +1.30%
|
23.15
|
23.75
|
23.05
|
23.40
|
23.29
|
19.67
|
84,000
|
|
|
12/26/2023
|
+0.25 / +1.09%
|
23.00
|
23.25
|
22.90
|
23.10
|
23.13
|
19.42
|
25,500
|
|
|
12/25/2023
|
+0.30 / +1.33%
|
22.55
|
23.00
|
22.55
|
22.85
|
22.88
|
19.21
|
27,200
|
|
|
12/22/2023
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.55
|
22.55
|
22.58
|
18.95
|
8,300
|
|
|
12/21/2023
|
+0.05 / +0.22%
|
22.45
|
22.50
|
22.35
|
22.50
|
22.44
|
18.91
|
19,000
|
|
|
12/20/2023
|
+0.25 / +1.13%
|
22.30
|
22.50
|
22.30
|
22.45
|
22.38
|
18.87
|
20,600
|
|
|
12/19/2023
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.28
|
18.66
|
77,300
|
|
|
12/18/2023
|
-0.10 / -0.45%
|
22.40
|
22.45
|
22.15
|
22.30
|
22.28
|
18.74
|
20,100
|
|
|
12/15/2023
|
+0.05 / +0.22%
|
22.35
|
22.40
|
22.30
|
22.40
|
22.35
|
18.83
|
13,100
|
|
|
12/14/2023
|
-0.05 / -0.22%
|
22.40
|
22.50
|
22.25
|
22.35
|
22.37
|
18.79
|
38,600
|
|
|
12/13/2023
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.37
|
18.83
|
37,400
|
|
|
12/12/2023
|
+0.05 / +0.22%
|
22.65
|
22.65
|
22.35
|
22.45
|
22.41
|
18.87
|
81,300
|
|
|
12/11/2023
|
-0.25 / -1.10%
|
22.65
|
22.65
|
22.40
|
22.40
|
22.52
|
18.83
|
29,100
|
|
|
12/8/2023
|
+0.20 / +0.89%
|
22.45
|
22.65
|
22.40
|
22.65
|
22.50
|
19.04
|
16,600
|
|
|
12/7/2023
|
-0.25 / -1.10%
|
22.70
|
22.70
|
22.45
|
22.45
|
22.56
|
18.87
|
40,300
|
|
|
12/6/2023
|
-0.05 / -0.22%
|
22.75
|
22.75
|
22.60
|
22.70
|
22.68
|
19.08
|
38,100
|
|
|
12/5/2023
|
-0.10 / -0.44%
|
22.85
|
22.85
|
22.70
|
22.75
|
22.78
|
19.12
|
20,100
|
|
|
12/4/2023
|
+0.35 / +1.56%
|
22.50
|
22.85
|
22.50
|
22.85
|
22.78
|
19.21
|
24,000
|
|
|
12/1/2023
|
+0.15 / +0.67%
|
22.75
|
22.80
|
22.40
|
22.50
|
22.45
|
18.91
|
9,800
|
|
|
11/30/2023
|
-0.15 / -0.67%
|
22.50
|
22.55
|
22.35
|
22.35
|
22.45
|
18.79
|
18,000
|
|
|
11/29/2023
|
+0.20 / +0.90%
|
22.70
|
22.70
|
22.35
|
22.50
|
22.54
|
18.91
|
9,000
|
|
|
11/28/2023
|
-0.20 / -0.89%
|
22.45
|
22.50
|
21.80
|
22.30
|
22.01
|
18.74
|
89,800
|
|
|
11/27/2023
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.45
|
22.50
|
22.56
|
18.91
|
15,900
|
|
|
11/24/2023
|
-0.25 / -1.09%
|
22.90
|
22.90
|
22.55
|
22.70
|
22.69
|
19.08
|
12,600
|
|
|