Closing price on 10/26/2017
|
|
Open |
59.00 |
High |
59.30 |
Low |
58.00 |
Volume |
600 |
Split-adjusted Price |
20.54 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2017
|
-0.20 / -0.34%
|
59.00
|
59.30
|
58.00
|
59.30
|
58.33
|
20.54
|
600
|
|
10/25/2017
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.00
|
59.50
|
59.38
|
20.61
|
2,130
|
|
10/24/2017
|
-0.40 / -0.67%
|
59.50
|
60.00
|
59.50
|
59.50
|
59.85
|
20.61
|
2,740
|
|
10/23/2017
|
+0.10 / +0.17%
|
59.90
|
59.90
|
59.80
|
59.90
|
59.88
|
20.75
|
195,548
|
|
10/20/2017
|
-0.20 / -0.33%
|
59.90
|
59.90
|
59.80
|
59.80
|
59.85
|
20.71
|
196,658
|
|
10/19/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.90
|
60.00
|
59.98
|
20.78
|
197,498
|
|
10/18/2017
|
+0.10 / +0.17%
|
59.00
|
60.00
|
59.00
|
60.00
|
59.91
|
20.78
|
196,978
|
|
10/17/2017
|
-0.10 / -0.17%
|
59.50
|
60.00
|
59.50
|
59.90
|
59.73
|
20.75
|
195,818
|
|
10/16/2017
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.33
|
20.78
|
197,078
|
|
10/13/2017
|
-0.20 / -0.33%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.00
|
20.95
|
195,158
|
|
10/12/2017
|
-0.30 / -0.49%
|
61.00
|
61.00
|
59.00
|
60.70
|
60.21
|
21.02
|
197,548
|
|
10/11/2017
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
21.13
|
202,158
|
|
10/10/2017
|
+1.70 / +2.87%
|
59.80
|
63.40
|
59.80
|
61.00
|
60.05
|
21.13
|
198,958
|
|
10/9/2017
|
+0.70 / +1.19%
|
59.00
|
59.50
|
58.00
|
59.30
|
59.01
|
20.54
|
199,278
|
|
10/6/2017
|
0.00 / 0.00%
|
58.60
|
59.00
|
58.60
|
58.60
|
58.75
|
20.30
|
198,658
|
|
10/5/2017
|
-0.40 / -0.68%
|
59.00
|
59.00
|
58.60
|
58.60
|
58.71
|
20.30
|
197,758
|
|
10/4/2017
|
+0.10 / +0.17%
|
59.00
|
59.00
|
58.90
|
59.00
|
58.99
|
20.44
|
196,438
|
|
10/3/2017
|
-0.10 / -0.17%
|
59.00
|
59.20
|
58.60
|
58.90
|
58.93
|
20.40
|
200,648
|
|
10/2/2017
|
+0.10 / +0.17%
|
59.50
|
59.50
|
58.40
|
59.00
|
58.64
|
20.44
|
198,478
|
|
9/29/2017
|
+0.40 / +0.68%
|
58.90
|
58.90
|
58.60
|
58.90
|
58.72
|
20.40
|
201,998
|
|
9/28/2017
|
+0.30 / +0.52%
|
58.20
|
58.90
|
58.20
|
58.50
|
58.58
|
20.26
|
230,728
|
|
9/27/2017
|
-0.20 / -0.34%
|
58.40
|
58.40
|
58.00
|
58.20
|
58.12
|
20.16
|
197,428
|
|
9/26/2017
|
-0.10 / -0.17%
|
57.30
|
58.40
|
57.30
|
58.40
|
57.98
|
20.23
|
198,418
|
|
9/25/2017
|
0.00 / 0.00%
|
57.50
|
58.50
|
57.10
|
58.50
|
57.49
|
20.26
|
200,398
|
|
9/22/2017
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
20.26
|
195,458
|
|
9/21/2017
|
+0.50 / +0.86%
|
58.70
|
58.70
|
58.00
|
58.50
|
58.57
|
20.26
|
197,458
|
|
9/20/2017
|
-0.40 / -0.68%
|
55.80
|
58.80
|
55.80
|
58.00
|
57.77
|
20.09
|
196,718
|
|
9/19/2017
|
-0.10 / -0.17%
|
58.50
|
58.50
|
57.00
|
58.40
|
57.97
|
20.23
|
3,950
|
|
9/18/2017
|
+2.50 / +4.46%
|
56.00
|
59.50
|
55.00
|
58.50
|
55.91
|
20.26
|
14,380
|
|
9/15/2017
|
0.00 / 0.00%
|
55.50
|
56.50
|
55.50
|
56.00
|
56.06
|
19.40
|
1,320
|
|
|