|
Closing price on 11/20/2023
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
17,500 |
| Split-adjusted Price |
19.54 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
-0.15 / -0.64%
|
23.30
|
23.30
|
22.80
|
23.25
|
23.10
|
19.54
|
17,500
|
|
|
11/17/2023
|
+0.05 / +0.21%
|
23.35
|
24.60
|
23.15
|
23.40
|
23.65
|
19.67
|
39,300
|
|
|
11/16/2023
|
+0.15 / +0.65%
|
23.20
|
23.35
|
23.05
|
23.35
|
23.11
|
19.63
|
9,600
|
|
|
11/15/2023
|
+0.25 / +1.09%
|
23.25
|
23.60
|
23.10
|
23.20
|
23.36
|
19.50
|
45,000
|
|
|
11/14/2023
|
+0.15 / +0.66%
|
23.15
|
23.20
|
22.90
|
22.95
|
22.97
|
19.29
|
30,800
|
|
|
11/13/2023
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.89
|
19.16
|
33,200
|
|
|
11/10/2023
|
-0.15 / -0.64%
|
23.25
|
23.25
|
22.80
|
23.20
|
22.95
|
19.50
|
31,700
|
|
|
11/9/2023
|
+0.70 / +3.09%
|
22.65
|
23.50
|
22.65
|
23.35
|
23.12
|
19.63
|
64,100
|
|
|
11/8/2023
|
+0.65 / +2.95%
|
22.60
|
22.65
|
22.05
|
22.65
|
22.32
|
19.04
|
52,200
|
|
|
11/7/2023
|
-0.85 / -3.72%
|
22.85
|
22.85
|
21.95
|
22.00
|
22.25
|
18.49
|
99,400
|
|
|
11/6/2023
|
+0.30 / +1.33%
|
23.30
|
23.40
|
22.60
|
22.85
|
22.84
|
19.21
|
23,000
|
|
|
11/3/2023
|
-0.70 / -3.01%
|
24.40
|
24.40
|
22.50
|
22.55
|
22.92
|
18.95
|
65,500
|
|
|
11/2/2023
|
+0.45 / +1.97%
|
22.80
|
23.45
|
22.80
|
23.25
|
23.05
|
19.54
|
31,100
|
|
|
11/1/2023
|
-0.70 / -2.98%
|
23.90
|
23.90
|
22.65
|
22.80
|
22.98
|
19.16
|
109,800
|
|
|
10/31/2023
|
-0.30 / -1.26%
|
23.80
|
24.00
|
23.50
|
23.50
|
23.67
|
19.75
|
63,400
|
|
|
10/30/2023
|
-0.55 / -2.26%
|
24.35
|
24.45
|
23.60
|
23.80
|
23.85
|
20.01
|
43,200
|
|
|
10/27/2023
|
-0.05 / -0.20%
|
24.50
|
24.50
|
24.00
|
24.35
|
24.10
|
20.47
|
22,400
|
|
|
10/26/2023
|
-0.75 / -2.98%
|
25.15
|
25.15
|
24.00
|
24.40
|
24.34
|
20.51
|
83,500
|
|
|
10/25/2023
|
-0.15 / -0.59%
|
25.20
|
25.30
|
25.15
|
25.15
|
25.20
|
21.14
|
7,500
|
|
|
10/24/2023
|
+0.20 / +0.80%
|
25.40
|
25.50
|
25.10
|
25.30
|
25.27
|
21.27
|
21,600
|
|
|
10/23/2023
|
-1.00 / -3.83%
|
26.10
|
26.10
|
25.05
|
25.10
|
25.54
|
21.10
|
47,600
|
|
|
10/20/2023
|
-0.55 / -2.06%
|
26.65
|
26.65
|
26.10
|
26.10
|
26.31
|
21.94
|
26,500
|
|
|
10/19/2023
|
+0.15 / +0.57%
|
26.55
|
26.65
|
26.35
|
26.65
|
26.44
|
22.40
|
15,100
|
|
|
10/18/2023
|
-0.80 / -2.93%
|
27.25
|
27.35
|
26.50
|
26.50
|
27.02
|
22.28
|
43,300
|
|
|
10/17/2023
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.30
|
27.30
|
27.31
|
22.95
|
7,200
|
|
|
10/16/2023
|
-0.50 / -1.79%
|
27.65
|
27.75
|
27.15
|
27.40
|
27.46
|
23.03
|
34,000
|
|
|
10/13/2023
|
+0.10 / +0.36%
|
27.75
|
28.00
|
27.65
|
27.90
|
27.79
|
23.45
|
14,000
|
|
|
10/12/2023
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.70
|
27.80
|
27.79
|
23.37
|
3,900
|
|
|
10/11/2023
|
+0.20 / +0.72%
|
27.90
|
28.00
|
27.70
|
27.90
|
27.79
|
23.45
|
10,000
|
|
|
10/10/2023
|
-0.05 / -0.18%
|
27.60
|
27.80
|
27.60
|
27.70
|
27.73
|
23.28
|
7,700
|
|
|