|
Closing price on 10/4/2013
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
27,960 |
| Split-adjusted Price |
3.14 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2013
|
-0.40 / -2.25%
|
17.80
|
17.80
|
16.80
|
17.40
|
17.40
|
3.14
|
27,960
|
|
|
10/3/2013
|
+1.00 / +5.95%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.80
|
3.21
|
3,130
|
|
|
10/2/2013
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.03
|
410
|
|
|
10/1/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.00
|
3.07
|
4,650
|
|
|
9/30/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.80
|
17.00
|
17.00
|
3.07
|
6,480
|
|
|
9/27/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.07
|
0
|
|
|
9/26/2013
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
3.07
|
15,880
|
|
|
9/25/2013
|
-0.40 / -2.25%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
3.14
|
1,470
|
|
|
9/24/2013
|
+0.50 / +2.89%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
3.21
|
10
|
|
|
9/23/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.12
|
10
|
|
|
9/20/2013
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
3.12
|
1,710
|
|
|
9/19/2013
|
-0.50 / -2.82%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
3.10
|
3,720
|
|
|
9/18/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.19
|
0
|
|
|
9/17/2013
|
-0.30 / -1.67%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.70
|
3.19
|
3,280
|
|
|
9/16/2013
|
-0.40 / -2.17%
|
17.70
|
18.00
|
17.20
|
18.00
|
18.00
|
3.25
|
5,720
|
|
|
9/13/2013
|
-0.10 / -0.54%
|
17.80
|
18.40
|
17.80
|
18.40
|
18.40
|
3.32
|
200
|
|
|
9/12/2013
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.50
|
18.50
|
3.16
|
2,330
|
|
|
9/11/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.16
|
0
|
|
|
9/10/2013
|
+0.90 / +5.11%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.50
|
3.16
|
9,040
|
|
|
9/9/2013
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
3.00
|
9,060
|
|
|
9/6/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.02
|
0
|
|
|
9/5/2013
|
+0.10 / +0.57%
|
18.50
|
18.50
|
17.70
|
17.70
|
17.70
|
3.02
|
210
|
|
|
9/4/2013
|
-0.50 / -2.76%
|
18.40
|
18.40
|
17.60
|
17.60
|
17.60
|
3.00
|
2,010
|
|
|
9/3/2013
|
+0.50 / +2.84%
|
18.20
|
18.20
|
17.60
|
18.10
|
18.10
|
3.09
|
1,410
|
|
|
8/30/2013
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
3.00
|
94,170
|
|
|
8/29/2013
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
2.99
|
10
|
|
|
8/28/2013
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.90
|
17.90
|
17.90
|
3.06
|
710
|
|
|
8/27/2013
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.50
|
18.10
|
18.10
|
3.09
|
910
|
|
|
8/26/2013
|
+1.00 / +5.88%
|
17.20
|
18.00
|
17.20
|
18.00
|
18.00
|
3.07
|
800,020
|
|
|
8/23/2013
|
-0.70 / -3.95%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
2.90
|
2,010
|
|
|