|
Closing price on 11/29/2012
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
5,960 |
| Split-adjusted Price |
2.03 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2012
|
+0.20 / +1.52%
|
13.00
|
13.40
|
12.90
|
13.40
|
13.40
|
2.03
|
5,960
|
|
|
11/28/2012
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.20
|
2.00
|
9,230
|
|
|
11/27/2012
|
+0.30 / +2.33%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.20
|
2.00
|
43,180
|
|
|
11/26/2012
|
+0.50 / +4.03%
|
12.70
|
12.90
|
12.40
|
12.90
|
12.90
|
1.95
|
8,020
|
|
|
11/23/2012
|
-0.20 / -1.59%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.40
|
1.88
|
3,990
|
|
|
11/22/2012
|
+0.20 / +1.61%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.60
|
1.91
|
8,640
|
|
|
11/21/2012
|
+0.50 / +4.20%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
1.88
|
22,710
|
|
|
11/20/2012
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
1.80
|
510,700
|
|
|
11/19/2012
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.80
|
1.79
|
26,010
|
|
|
11/16/2012
|
-0.20 / -1.68%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
1.77
|
53,480
|
|
|
11/15/2012
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
1.80
|
22,510
|
|
|
11/14/2012
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
1.76
|
31,570
|
|
|
11/13/2012
|
-0.50 / -4.07%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
1.79
|
20,410
|
|
|
11/12/2012
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
1.86
|
1,320
|
|
|
11/9/2012
|
-0.50 / -4.07%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.79
|
3,060
|
|
|
11/8/2012
|
+0.20 / +1.65%
|
12.60
|
12.60
|
11.50
|
12.30
|
12.30
|
1.86
|
62,140
|
|
|
11/7/2012
|
-0.60 / -4.72%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
1.83
|
28,400
|
|
|
11/6/2012
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.20
|
12.70
|
12.70
|
1.92
|
32,030
|
|
|
11/5/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.94
|
0
|
|
|
11/2/2012
|
-0.60 / -4.48%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.80
|
1.94
|
30,940
|
|
|
11/1/2012
|
+0.30 / +2.29%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
2.03
|
7,350
|
|
|
10/31/2012
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
1.98
|
46,210
|
|
|
10/30/2012
|
-0.20 / -1.57%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.50
|
1.89
|
34,020
|
|
|
10/29/2012
|
+0.60 / +4.96%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
1.92
|
26,070
|
|
|
10/26/2012
|
+0.50 / +4.31%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
1.83
|
31,190
|
|
|
10/25/2012
|
-0.20 / -1.69%
|
12.00
|
12.10
|
11.50
|
11.60
|
11.60
|
1.76
|
21,790
|
|
|
10/24/2012
|
-0.20 / -1.67%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.80
|
1.79
|
22,010
|
|
|
10/23/2012
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
1.82
|
3,250
|
|
|
10/22/2012
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
1.86
|
4,780
|
|
|
10/19/2012
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.89
|
1,700
|
|
|