|
Closing price on 12/22/2025
|
|
| Open |
20.70 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
24,700 |
| Split-adjusted Price |
19.80 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2025
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.82
|
19.80
|
24,700
|
|
|
12/19/2025
|
-0.10 / -0.48%
|
20.60
|
20.65
|
20.50
|
20.60
|
20.57
|
19.60
|
27,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
20.55
|
20.70
|
20.45
|
20.70
|
20.50
|
19.70
|
3,300
|
|
|
12/17/2025
|
0.00 / 0.00%
|
20.55
|
20.70
|
20.50
|
20.70
|
20.55
|
19.70
|
19,700
|
|
|
12/16/2025
|
-0.25 / -1.19%
|
20.95
|
20.95
|
20.50
|
20.70
|
20.60
|
19.70
|
24,700
|
|
|
12/15/2025
|
-0.05 / -0.24%
|
20.80
|
20.95
|
20.65
|
20.95
|
20.74
|
19.94
|
6,600
|
|
|
12/12/2025
|
-0.15 / -0.71%
|
21.15
|
21.15
|
20.70
|
21.00
|
20.80
|
19.99
|
70,000
|
|
|
12/11/2025
|
-0.05 / -0.24%
|
21.20
|
21.20
|
21.15
|
21.15
|
21.19
|
20.13
|
1,500
|
|
|
12/10/2025
|
+0.05 / +0.24%
|
21.15
|
21.20
|
20.95
|
21.20
|
21.08
|
20.18
|
17,800
|
|
|
12/9/2025
|
-0.15 / -0.70%
|
21.30
|
21.30
|
21.15
|
21.15
|
21.18
|
20.13
|
38,000
|
|
|
12/8/2025
|
+0.15 / +0.71%
|
21.15
|
21.45
|
21.00
|
21.30
|
21.23
|
20.27
|
46,000
|
|
|
12/5/2025
|
+0.30 / +1.44%
|
20.85
|
21.25
|
20.85
|
21.15
|
21.09
|
20.13
|
51,600
|
|
|
12/4/2025
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.70
|
20.85
|
20.84
|
19.84
|
50,800
|
|
|
12/3/2025
|
+0.05 / +0.24%
|
20.70
|
20.75
|
20.70
|
20.75
|
20.70
|
19.75
|
31,000
|
|
|
12/2/2025
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.66
|
19.70
|
30,700
|
|
|
12/1/2025
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.35
|
20.70
|
20.39
|
19.70
|
37,700
|
|
|
11/28/2025
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.65
|
19.70
|
9,300
|
|
|
11/27/2025
|
+0.05 / +0.24%
|
20.65
|
20.90
|
20.65
|
20.70
|
20.66
|
19.70
|
18,100
|
|
|
11/26/2025
|
+0.05 / +0.24%
|
20.65
|
20.65
|
20.60
|
20.65
|
20.62
|
19.65
|
3,900
|
|
|
11/25/2025
|
-0.15 / -0.72%
|
20.80
|
20.85
|
20.60
|
20.60
|
20.74
|
19.60
|
23,300
|
|
|
11/24/2025
|
-0.05 / -0.24%
|
20.60
|
20.75
|
20.60
|
20.75
|
20.72
|
19.75
|
13,400
|
|
|
11/21/2025
|
-0.05 / -0.24%
|
20.75
|
20.80
|
20.60
|
20.80
|
20.72
|
19.80
|
22,400
|
|
|
11/20/2025
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.85
|
20.85
|
20.86
|
19.84
|
4,200
|
|
|
11/19/2025
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.89
|
700
|
|
|
11/18/2025
|
0.00 / 0.00%
|
20.95
|
20.95
|
20.80
|
20.95
|
20.81
|
19.94
|
14,300
|
|
|
11/17/2025
|
0.00 / 0.00%
|
20.85
|
21.00
|
20.85
|
20.95
|
20.96
|
19.94
|
13,700
|
|
|
11/14/2025
|
-0.05 / -0.24%
|
21.00
|
21.10
|
20.85
|
20.95
|
20.96
|
19.94
|
7,200
|
|
|
11/13/2025
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.85
|
21.00
|
20.99
|
19.99
|
12,200
|
|
|
11/12/2025
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.76
|
19.89
|
19,200
|
|
|
11/11/2025
|
+0.25 / +1.21%
|
20.80
|
21.10
|
20.80
|
20.90
|
20.97
|
19.89
|
15,700
|
|
|