|
Closing price on 1/7/2020
|
|
| Open |
29.30 |
| High |
29.40 |
| Low |
29.00 |
| Volume |
4,700 |
| Split-adjusted Price |
16.62 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
+0.10 / +0.34%
|
29.30
|
29.40
|
29.00
|
29.40
|
29.36
|
16.62
|
4,700
|
|
|
1/6/2020
|
-0.10 / -0.34%
|
29.40
|
29.40
|
28.55
|
29.30
|
29.32
|
16.57
|
2,660
|
|
|
1/3/2020
|
+0.10 / +0.34%
|
29.45
|
29.45
|
29.05
|
29.40
|
29.22
|
16.62
|
3,730
|
|
|
1/2/2020
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.05
|
29.30
|
29.35
|
16.57
|
2,930
|
|
|
12/31/2019
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.15
|
29.40
|
29.24
|
16.62
|
3,830
|
|
|
12/30/2019
|
-0.50 / -1.68%
|
29.80
|
29.80
|
29.00
|
29.30
|
29.22
|
16.57
|
4,380
|
|
|
12/27/2019
|
+0.55 / +1.88%
|
29.25
|
29.80
|
28.80
|
29.80
|
29.06
|
16.85
|
3,200
|
|
|
12/26/2019
|
+0.25 / +0.86%
|
29.40
|
29.50
|
28.55
|
29.25
|
29.09
|
16.54
|
2,750
|
|
|
12/25/2019
|
0.00 / 0.00%
|
28.50
|
30.80
|
28.50
|
29.00
|
29.17
|
16.40
|
2,880
|
|
|
12/24/2019
|
-0.20 / -0.68%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.95
|
16.40
|
1,710
|
|
|
12/23/2019
|
-0.30 / -1.02%
|
28.50
|
29.50
|
28.20
|
29.20
|
28.57
|
16.51
|
3,360
|
|
|
12/20/2019
|
-0.10 / -0.34%
|
28.80
|
29.60
|
28.50
|
29.50
|
28.66
|
16.68
|
4,710
|
|
|
12/19/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.00
|
29.60
|
29.20
|
16.74
|
4,760
|
|
|
12/18/2019
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.20
|
29.60
|
29.37
|
16.74
|
3,030
|
|
|
12/17/2019
|
-2.20 / -6.88%
|
32.00
|
32.00
|
29.60
|
29.80
|
30.17
|
16.85
|
4,640
|
|
|
12/16/2019
|
+0.70 / +2.24%
|
31.30
|
32.00
|
31.00
|
32.00
|
31.64
|
16.96
|
13,620
|
|
|
12/13/2019
|
+0.10 / +0.32%
|
31.20
|
31.30
|
30.80
|
31.30
|
31.04
|
16.59
|
13,500
|
|
|
12/12/2019
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.70
|
31.20
|
30.91
|
16.54
|
8,120
|
|
|
12/11/2019
|
+0.30 / +0.98%
|
30.30
|
31.20
|
30.30
|
31.00
|
30.86
|
16.43
|
14,160
|
|
|
12/10/2019
|
-1.50 / -4.66%
|
30.80
|
31.00
|
30.00
|
30.70
|
30.31
|
16.27
|
94,250
|
|
|
12/9/2019
|
-0.10 / -0.31%
|
32.30
|
32.30
|
31.85
|
32.20
|
32.03
|
17.07
|
7,400
|
|
|
12/6/2019
|
0.00 / 0.00%
|
32.20
|
32.30
|
32.00
|
32.30
|
32.22
|
17.12
|
4,190
|
|
|
12/5/2019
|
-0.10 / -0.31%
|
32.35
|
32.35
|
32.00
|
32.30
|
32.28
|
17.12
|
1,270
|
|
|
12/4/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.45
|
17.18
|
2,100
|
|
|
12/3/2019
|
-0.15 / -0.46%
|
32.55
|
32.55
|
32.00
|
32.40
|
32.48
|
17.18
|
17,490
|
|
|
12/2/2019
|
-0.15 / -0.46%
|
32.50
|
32.60
|
32.50
|
32.55
|
32.52
|
17.25
|
8,210
|
|
|
11/29/2019
|
+0.10 / +0.31%
|
32.50
|
32.75
|
32.00
|
32.70
|
32.58
|
17.33
|
8,010
|
|
|
11/28/2019
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.30
|
32.60
|
32.48
|
17.28
|
9,330
|
|
|
11/27/2019
|
0.00 / 0.00%
|
32.30
|
32.60
|
32.30
|
32.60
|
32.46
|
17.28
|
9,580
|
|
|
11/26/2019
|
-0.30 / -0.91%
|
32.90
|
32.90
|
32.00
|
32.60
|
32.78
|
17.28
|
12,720
|
|
|