Closing price on 12/13/2017
|
|
Open |
53.00 |
High |
53.00 |
Low |
53.00 |
Volume |
710 |
Split-adjusted Price |
19.03 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
19.03
|
710
|
|
12/12/2017
|
-0.50 / -0.93%
|
53.50
|
53.50
|
52.50
|
53.00
|
53.40
|
19.03
|
32,810
|
|
12/11/2017
|
-1.50 / -2.73%
|
54.60
|
55.00
|
52.00
|
53.50
|
52.21
|
19.21
|
46,470
|
|
12/8/2017
|
-0.20 / -0.36%
|
55.00
|
55.00
|
54.50
|
55.00
|
54.93
|
19.75
|
710
|
|
12/7/2017
|
0.00 / 0.00%
|
55.00
|
55.30
|
54.50
|
55.20
|
55.08
|
19.82
|
4,920
|
|
12/6/2017
|
+0.20 / +0.36%
|
54.00
|
55.50
|
54.00
|
55.20
|
54.59
|
19.82
|
5,990
|
|
12/5/2017
|
-0.50 / -0.90%
|
55.00
|
55.00
|
54.50
|
55.00
|
54.60
|
19.75
|
6,850
|
|
12/4/2017
|
+0.60 / +1.09%
|
55.50
|
55.50
|
54.50
|
55.50
|
54.80
|
19.93
|
81,860
|
|
12/1/2017
|
-0.60 / -1.08%
|
55.50
|
55.50
|
54.70
|
54.90
|
54.75
|
19.71
|
8,110
|
|
11/30/2017
|
-1.20 / -2.12%
|
56.40
|
56.40
|
54.00
|
55.50
|
55.48
|
19.93
|
5,930
|
|
11/29/2017
|
-0.10 / -0.18%
|
56.50
|
56.70
|
56.50
|
56.70
|
56.65
|
19.64
|
4,550
|
|
11/28/2017
|
+0.30 / +0.53%
|
56.50
|
56.80
|
56.50
|
56.80
|
56.55
|
19.67
|
6,730
|
|
11/27/2017
|
0.00 / 0.00%
|
56.50
|
57.00
|
56.50
|
56.50
|
56.53
|
19.57
|
15,580
|
|
11/24/2017
|
+1.00 / +1.80%
|
56.50
|
56.50
|
55.00
|
56.50
|
56.06
|
19.57
|
20,710
|
|
11/23/2017
|
-3.40 / -5.77%
|
58.90
|
58.90
|
55.50
|
55.50
|
57.26
|
19.22
|
13,700
|
|
11/22/2017
|
-0.10 / -0.17%
|
59.00
|
59.00
|
58.80
|
58.90
|
58.99
|
20.40
|
5,370
|
|
11/21/2017
|
0.00 / 0.00%
|
59.00
|
59.90
|
59.00
|
59.00
|
59.23
|
20.44
|
8,940
|
|
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
|
|
|