|
Closing price on 11/25/2014
|
|
| Open |
35.70 |
| High |
35.90 |
| Low |
35.70 |
| Volume |
110 |
| Split-adjusted Price |
8.14 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2014
|
-0.10 / -0.28%
|
35.70
|
35.90
|
35.70
|
35.90
|
35.90
|
8.14
|
110
|
|
|
11/24/2014
|
-0.80 / -2.17%
|
36.50
|
36.50
|
35.10
|
36.00
|
36.00
|
8.16
|
15,250
|
|
|
11/21/2014
|
+1.00 / +2.79%
|
36.40
|
38.00
|
35.50
|
36.80
|
36.80
|
8.35
|
760
|
|
|
11/20/2014
|
+1.00 / +2.87%
|
34.90
|
37.00
|
34.90
|
35.80
|
35.80
|
8.12
|
1,130
|
|
|
11/19/2014
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
7.89
|
0
|
|
|
11/18/2014
|
-0.10 / -0.29%
|
34.50
|
34.90
|
34.20
|
34.80
|
34.80
|
7.89
|
11,100
|
|
|
11/17/2014
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
34.90
|
34.90
|
7.91
|
18,480
|
|
|
11/14/2014
|
-0.20 / -0.57%
|
35.00
|
35.20
|
34.90
|
34.90
|
34.90
|
7.91
|
2,620
|
|
|
11/13/2014
|
-0.10 / -0.28%
|
35.20
|
35.20
|
35.00
|
35.10
|
35.10
|
7.96
|
1,620
|
|
|
11/12/2014
|
+0.40 / +1.15%
|
35.00
|
35.20
|
34.80
|
35.20
|
35.20
|
7.98
|
28,800
|
|
|
11/11/2014
|
+0.50 / +1.46%
|
34.30
|
34.90
|
34.30
|
34.80
|
34.80
|
7.89
|
20,140
|
|
|
11/10/2014
|
-0.20 / -0.58%
|
34.50
|
35.00
|
33.80
|
34.30
|
34.30
|
7.78
|
8,510
|
|
|
11/7/2014
|
+0.40 / +1.17%
|
33.50
|
34.60
|
33.50
|
34.50
|
34.50
|
7.82
|
4,170
|
|
|
11/6/2014
|
-0.10 / -0.29%
|
33.30
|
34.20
|
32.80
|
34.10
|
34.10
|
7.73
|
10,060
|
|
|
11/5/2014
|
+0.30 / +0.88%
|
34.20
|
34.20
|
32.80
|
34.20
|
34.20
|
7.76
|
2,440
|
|
|
11/4/2014
|
+1.70 / +5.28%
|
32.20
|
33.90
|
32.20
|
33.90
|
33.90
|
7.69
|
41,430
|
|
|
11/3/2014
|
-0.30 / -0.92%
|
32.60
|
32.60
|
32.20
|
32.20
|
32.20
|
7.30
|
4,040
|
|
|
10/31/2014
|
+0.50 / +1.56%
|
32.00
|
32.50
|
31.80
|
32.50
|
32.50
|
7.37
|
36,010
|
|
|
10/30/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.60
|
32.00
|
32.00
|
7.26
|
15,520
|
|
|
10/29/2014
|
0.00 / 0.00%
|
31.20
|
32.40
|
31.20
|
32.00
|
32.00
|
7.26
|
5,080
|
|
|
10/28/2014
|
-0.40 / -1.23%
|
31.50
|
32.00
|
31.40
|
32.00
|
32.00
|
7.26
|
12,190
|
|
|
10/27/2014
|
+0.30 / +0.93%
|
31.30
|
32.50
|
31.20
|
32.40
|
32.40
|
7.35
|
8,250
|
|
|
10/24/2014
|
+0.60 / +1.90%
|
31.00
|
33.70
|
31.00
|
32.10
|
32.10
|
7.28
|
2,090
|
|
|
10/23/2014
|
+1.00 / +3.28%
|
30.70
|
31.60
|
30.60
|
31.50
|
31.50
|
7.14
|
75,560
|
|
|
10/22/2014
|
+0.30 / +0.99%
|
30.50
|
32.30
|
30.30
|
30.50
|
30.50
|
6.92
|
26,790
|
|
|
10/21/2014
|
+0.40 / +1.34%
|
30.00
|
31.80
|
29.80
|
30.20
|
30.20
|
6.85
|
16,090
|
|
|
10/20/2014
|
+0.30 / +1.02%
|
29.60
|
29.80
|
29.50
|
29.80
|
29.80
|
6.76
|
5,810
|
|
|
10/17/2014
|
+0.50 / +1.72%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
6.69
|
4,130
|
|
|
10/16/2014
|
-0.90 / -3.01%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
6.58
|
1,570
|
|
|
10/15/2014
|
-0.10 / -0.33%
|
29.20
|
29.90
|
29.20
|
29.90
|
29.90
|
6.78
|
2,180
|
|
|