|
|
Closing price on 12/24/2024
|
|
| Open |
26.30 |
| High |
27.75 |
| Low |
26.20 |
| Volume |
252,400 |
| Split-adjusted Price |
27.70 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
+1.40 / +5.32%
|
26.30
|
27.75
|
26.20
|
27.70
|
27.05
|
27.70
|
252,400
|
|
|
12/23/2024
|
+0.05 / +0.19%
|
26.20
|
26.30
|
26.15
|
26.30
|
26.24
|
26.30
|
32,200
|
|
|
12/20/2024
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.15
|
26.25
|
26.23
|
26.25
|
27,300
|
|
|
12/19/2024
|
-0.25 / -0.94%
|
26.50
|
26.95
|
26.05
|
26.25
|
26.33
|
26.25
|
53,400
|
|
|
12/18/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.20
|
27.50
|
27.42
|
26.50
|
38,500
|
|
|
12/17/2024
|
-0.20 / -0.72%
|
27.55
|
27.75
|
27.30
|
27.50
|
27.51
|
26.50
|
68,800
|
|
|
12/16/2024
|
+0.20 / +0.73%
|
27.55
|
27.95
|
27.50
|
27.70
|
27.61
|
26.69
|
45,700
|
|
|
12/13/2024
|
+0.30 / +1.10%
|
27.20
|
28.30
|
27.20
|
27.50
|
27.77
|
26.50
|
181,000
|
|
|
12/12/2024
|
+0.10 / +0.37%
|
27.15
|
27.20
|
26.85
|
27.20
|
27.04
|
26.21
|
44,200
|
|
|
12/11/2024
|
+0.35 / +1.31%
|
26.95
|
27.20
|
26.85
|
27.10
|
27.01
|
26.11
|
34,000
|
|
|
12/10/2024
|
+0.15 / +0.56%
|
26.80
|
26.95
|
26.55
|
26.75
|
26.78
|
25.78
|
32,800
|
|
|
12/9/2024
|
-0.15 / -0.56%
|
26.70
|
26.80
|
26.40
|
26.60
|
26.58
|
25.63
|
7,800
|
|
|
12/6/2024
|
+0.25 / +0.94%
|
26.65
|
26.75
|
26.50
|
26.75
|
26.66
|
25.78
|
8,300
|
|
|
12/5/2024
|
-0.30 / -1.12%
|
26.80
|
26.90
|
26.50
|
26.50
|
26.64
|
25.54
|
1,294,500
|
|
|
12/4/2024
|
+0.10 / +0.37%
|
26.75
|
26.85
|
26.70
|
26.80
|
26.79
|
25.83
|
10,600
|
|
|
12/3/2024
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.50
|
26.70
|
26.60
|
25.73
|
2,013,600
|
|
|
12/2/2024
|
+0.10 / +0.38%
|
26.50
|
26.75
|
26.20
|
26.60
|
26.41
|
25.63
|
12,800
|
|
|
11/29/2024
|
0.00 / 0.00%
|
26.40
|
26.85
|
26.25
|
26.50
|
26.53
|
25.54
|
1,169,000
|
|
|
11/28/2024
|
+0.10 / +0.38%
|
26.50
|
26.55
|
26.20
|
26.50
|
26.45
|
25.54
|
14,000
|
|
|
11/27/2024
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.40
|
26.40
|
26.44
|
25.44
|
556,415
|
|
|
11/26/2024
|
+0.15 / +0.57%
|
26.20
|
26.40
|
26.05
|
26.40
|
26.22
|
25.44
|
15,400
|
|
|
11/25/2024
|
0.00 / 0.00%
|
26.00
|
26.25
|
25.70
|
26.25
|
26.02
|
25.30
|
15,600
|
|
|
11/22/2024
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.25
|
26.08
|
25.30
|
1,500
|
|
|
11/21/2024
|
+0.25 / +0.96%
|
26.00
|
26.30
|
26.00
|
26.25
|
26.07
|
25.30
|
3,100
|
|
|
11/20/2024
|
-0.45 / -1.70%
|
25.90
|
26.40
|
25.90
|
26.00
|
26.11
|
25.05
|
10,600
|
|
|
11/19/2024
|
+0.35 / +1.34%
|
26.75
|
26.75
|
25.30
|
26.45
|
26.14
|
25.49
|
38,800
|
|
|
11/18/2024
|
+0.30 / +1.06%
|
28.80
|
28.85
|
28.00
|
28.70
|
28.43
|
25.14
|
19,300
|
|
|
11/15/2024
|
-0.20 / -0.70%
|
28.10
|
28.60
|
28.00
|
28.40
|
28.14
|
24.88
|
18,200
|
|
|
11/14/2024
|
-0.05 / -0.17%
|
28.60
|
28.60
|
28.10
|
28.60
|
28.35
|
25.05
|
23,900
|
|
|
11/13/2024
|
0.00 / 0.00%
|
28.25
|
28.65
|
28.20
|
28.65
|
28.35
|
25.10
|
14,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|