Closing price on 11/20/2017
|
|
Open |
60.00 |
High |
60.00 |
Low |
59.00 |
Volume |
2,320 |
Split-adjusted Price |
20.44 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.05
|
20.44
|
2,320
|
|
11/17/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.30
|
59.00
|
58.82
|
20.44
|
3,740
|
|
11/16/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.60
|
59.00
|
58.94
|
20.44
|
3,020
|
|
11/15/2017
|
-0.50 / -0.84%
|
59.00
|
59.40
|
58.30
|
59.00
|
58.92
|
20.44
|
5,940
|
|
11/14/2017
|
-0.30 / -0.50%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
20.61
|
2,330
|
|
11/13/2017
|
+0.20 / +0.34%
|
59.80
|
59.90
|
59.80
|
59.80
|
59.83
|
20.71
|
2,170
|
|
11/10/2017
|
-0.30 / -0.50%
|
59.90
|
59.90
|
59.60
|
59.60
|
59.75
|
20.64
|
2,350
|
|
11/9/2017
|
-0.10 / -0.17%
|
60.00
|
60.00
|
59.50
|
59.90
|
59.85
|
20.75
|
1,670
|
|
11/8/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
20.78
|
2,200
|
|
11/7/2017
|
+0.10 / +0.17%
|
59.90
|
60.00
|
59.70
|
60.00
|
59.86
|
20.78
|
11,610
|
|
11/6/2017
|
-0.10 / -0.17%
|
60.00
|
60.00
|
59.10
|
59.90
|
59.75
|
20.75
|
210
|
|
11/3/2017
|
0.00 / 0.00%
|
59.90
|
60.00
|
59.50
|
60.00
|
59.73
|
20.78
|
3,650
|
|
11/2/2017
|
+0.20 / +0.33%
|
59.80
|
60.00
|
59.80
|
60.00
|
59.93
|
20.78
|
3,020
|
|
11/1/2017
|
-0.20 / -0.33%
|
59.50
|
59.80
|
59.50
|
59.80
|
59.65
|
20.71
|
1,170
|
|
10/31/2017
|
+0.50 / +0.84%
|
59.50
|
60.00
|
59.50
|
60.00
|
59.58
|
20.78
|
6,730
|
|
10/30/2017
|
0.00 / 0.00%
|
59.00
|
59.50
|
57.00
|
59.50
|
58.89
|
20.61
|
5,230
|
|
10/27/2017
|
+0.20 / +0.34%
|
59.50
|
59.50
|
58.50
|
59.50
|
59.29
|
20.61
|
3,390
|
|
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
|
|
|