|
Closing price on 11/25/2019
|
|
| Open |
31.90 |
| High |
32.95 |
| Low |
31.90 |
| Volume |
16,130 |
| Split-adjusted Price |
17.44 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
0.00 / 0.00%
|
31.90
|
32.95
|
31.90
|
32.90
|
32.86
|
17.44
|
16,130
|
|
|
11/22/2019
|
-0.05 / -0.15%
|
32.95
|
33.00
|
32.00
|
32.90
|
32.73
|
17.44
|
11,640
|
|
|
11/21/2019
|
-0.15 / -0.45%
|
33.00
|
33.10
|
32.50
|
32.95
|
32.92
|
17.47
|
1,610
|
|
|
11/20/2019
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.00
|
33.10
|
33.07
|
17.55
|
7,740
|
|
|
11/19/2019
|
0.00 / 0.00%
|
33.40
|
33.45
|
33.00
|
33.10
|
33.21
|
17.55
|
30,890
|
|
|
11/18/2019
|
-0.35 / -1.05%
|
33.45
|
33.45
|
32.40
|
33.10
|
32.91
|
17.55
|
14,980
|
|
|
11/15/2019
|
+0.15 / +0.45%
|
33.00
|
33.60
|
33.00
|
33.45
|
33.37
|
17.73
|
26,460
|
|
|
11/14/2019
|
+1.00 / +3.10%
|
32.80
|
33.60
|
32.00
|
33.30
|
33.22
|
17.65
|
74,710
|
|
|
11/13/2019
|
-0.80 / -2.42%
|
33.15
|
33.15
|
32.00
|
32.30
|
32.63
|
17.12
|
15,570
|
|
|
11/12/2019
|
+2.10 / +6.77%
|
31.00
|
33.15
|
30.80
|
33.10
|
31.58
|
17.55
|
37,650
|
|
|
11/11/2019
|
+0.20 / +0.65%
|
30.90
|
31.90
|
30.80
|
31.00
|
31.10
|
16.43
|
36,340
|
|
|
11/8/2019
|
-0.20 / -0.65%
|
31.00
|
31.20
|
30.80
|
30.80
|
31.00
|
16.33
|
78,000
|
|
|
11/7/2019
|
+1.00 / +3.33%
|
30.80
|
31.00
|
30.20
|
31.00
|
30.55
|
16.43
|
23,830
|
|
|
11/6/2019
|
+0.10 / +0.33%
|
30.00
|
31.90
|
29.95
|
30.00
|
30.04
|
15.90
|
79,500
|
|
|
11/5/2019
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.94
|
15.85
|
23,850
|
|
|
11/4/2019
|
+0.10 / +0.34%
|
29.95
|
30.00
|
29.50
|
29.80
|
29.87
|
15.80
|
26,350
|
|
|
11/1/2019
|
-0.50 / -1.66%
|
30.05
|
30.50
|
29.50
|
29.70
|
29.95
|
15.74
|
24,410
|
|
|
10/31/2019
|
-0.80 / -2.58%
|
31.00
|
31.00
|
30.10
|
30.20
|
30.49
|
16.01
|
18,140
|
|
|
10/30/2019
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.13
|
16.43
|
10,970
|
|
|
10/29/2019
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.20
|
16.43
|
24,420
|
|
|
10/28/2019
|
+0.10 / +0.32%
|
31.00
|
31.50
|
31.00
|
31.10
|
31.09
|
16.49
|
17,980
|
|
|
10/25/2019
|
-2.00 / -6.06%
|
33.00
|
33.00
|
30.80
|
31.00
|
31.44
|
16.43
|
29,200
|
|
|
10/24/2019
|
-1.30 / -3.79%
|
34.30
|
34.30
|
32.60
|
33.00
|
33.01
|
17.49
|
23,630
|
|
|
10/23/2019
|
-0.20 / -0.58%
|
34.40
|
34.50
|
34.20
|
34.30
|
34.41
|
18.18
|
4,330
|
|
|
10/22/2019
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.10
|
34.50
|
34.21
|
18.29
|
2,660
|
|
|
10/21/2019
|
-0.40 / -1.14%
|
34.70
|
35.00
|
34.60
|
34.60
|
34.73
|
18.34
|
170
|
|
|
10/18/2019
|
+0.20 / +0.57%
|
34.70
|
35.00
|
34.60
|
35.00
|
34.73
|
18.55
|
2,620
|
|
|
10/17/2019
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.80
|
34.80
|
34.85
|
18.45
|
1,180
|
|
|
10/16/2019
|
-0.70 / -1.97%
|
36.00
|
36.90
|
34.80
|
34.80
|
34.88
|
18.45
|
1,290
|
|
|
10/15/2019
|
+1.00 / +2.90%
|
34.50
|
36.90
|
34.50
|
35.50
|
34.91
|
18.82
|
4,010
|
|
|