|
Closing price on 10/8/2020
|
|
| Open |
38.90 |
| High |
38.90 |
| Low |
38.50 |
| Volume |
57,040 |
| Split-adjusted Price |
24.35 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
+0.15 / +0.39%
|
38.90
|
38.90
|
38.50
|
38.90
|
38.69
|
24.35
|
57,040
|
|
|
10/7/2020
|
+0.35 / +0.91%
|
38.40
|
38.75
|
38.10
|
38.75
|
38.67
|
24.26
|
26,220
|
|
|
10/6/2020
|
+2.15 / +5.93%
|
36.40
|
38.75
|
36.40
|
38.40
|
38.03
|
24.04
|
8,440
|
|
|
10/5/2020
|
0.00 / 0.00%
|
36.00
|
36.25
|
36.00
|
36.25
|
36.25
|
22.69
|
7,140
|
|
|
10/2/2020
|
-0.10 / -0.28%
|
35.90
|
36.80
|
35.90
|
36.25
|
36.20
|
22.69
|
4,530
|
|
|
10/1/2020
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.35
|
36.35
|
36.49
|
22.75
|
4,440
|
|
|
9/30/2020
|
-0.20 / -0.55%
|
36.55
|
36.55
|
35.35
|
36.35
|
36.06
|
22.75
|
4,770
|
|
|
9/29/2020
|
+1.45 / +4.13%
|
35.30
|
37.00
|
35.10
|
36.55
|
35.57
|
22.88
|
6,870
|
|
|
9/28/2020
|
+0.30 / +0.86%
|
34.80
|
35.10
|
34.70
|
35.10
|
34.78
|
21.97
|
38,410
|
|
|
9/25/2020
|
-0.10 / -0.29%
|
34.85
|
34.85
|
34.60
|
34.80
|
34.79
|
21.78
|
10,950
|
|
|
9/24/2020
|
-0.15 / -0.43%
|
34.95
|
34.95
|
34.75
|
34.90
|
34.79
|
21.85
|
5,720
|
|
|
9/23/2020
|
+0.05 / +0.14%
|
35.30
|
35.30
|
34.95
|
35.05
|
34.96
|
21.94
|
5,950
|
|
|
9/22/2020
|
-0.10 / -0.28%
|
35.10
|
35.40
|
33.00
|
35.00
|
35.10
|
21.91
|
16,810
|
|
|
9/21/2020
|
+0.20 / +0.57%
|
34.95
|
35.40
|
34.95
|
35.10
|
35.10
|
21.97
|
1,920
|
|
|
9/18/2020
|
0.00 / 0.00%
|
35.45
|
35.45
|
34.90
|
34.90
|
34.97
|
21.85
|
15,870
|
|
|
9/17/2020
|
+0.50 / +1.45%
|
34.40
|
35.40
|
34.30
|
34.90
|
34.40
|
21.85
|
23,110
|
|
|
9/16/2020
|
-0.05 / -0.15%
|
34.30
|
34.50
|
34.30
|
34.40
|
34.42
|
21.53
|
6,130
|
|
|
9/15/2020
|
+0.15 / +0.44%
|
34.30
|
34.45
|
34.25
|
34.45
|
34.45
|
21.56
|
2,110
|
|
|
9/14/2020
|
+0.35 / +1.03%
|
33.95
|
34.40
|
33.80
|
34.30
|
33.93
|
21.47
|
6,100
|
|
|
9/11/2020
|
-0.30 / -0.88%
|
34.25
|
34.50
|
33.80
|
33.95
|
34.05
|
21.25
|
8,810
|
|
|
9/10/2020
|
+0.75 / +2.24%
|
33.80
|
35.00
|
33.70
|
34.25
|
33.93
|
21.44
|
5,010
|
|
|
9/9/2020
|
0.00 / 0.00%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.41
|
20.97
|
4,580
|
|
|
9/8/2020
|
+1.00 / +3.08%
|
33.00
|
33.50
|
32.80
|
33.50
|
33.30
|
20.97
|
18,170
|
|
|
9/7/2020
|
0.00 / 0.00%
|
32.65
|
32.70
|
32.50
|
32.50
|
32.58
|
20.34
|
5,340
|
|
|
9/4/2020
|
-0.40 / -1.22%
|
31.75
|
32.70
|
31.75
|
32.50
|
32.38
|
20.34
|
13,280
|
|
|
9/3/2020
|
0.00 / 0.00%
|
32.95
|
33.00
|
32.20
|
32.90
|
32.62
|
20.59
|
3,280
|
|
|
9/1/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.40
|
32.90
|
32.67
|
20.59
|
7,500
|
|
|
8/31/2020
|
+1.15 / +3.62%
|
32.00
|
33.15
|
32.00
|
32.90
|
32.61
|
20.59
|
56,670
|
|
|
8/28/2020
|
+0.35 / +1.11%
|
32.00
|
32.00
|
31.10
|
31.75
|
31.76
|
19.87
|
2,330
|
|
|
8/27/2020
|
+0.40 / +1.29%
|
31.45
|
31.75
|
31.05
|
31.40
|
31.54
|
19.66
|
40,460
|
|
|