|
Closing price on 12/25/2019
|
|
| Open |
28.50 |
| High |
30.80 |
| Low |
28.50 |
| Volume |
2,880 |
| Split-adjusted Price |
14.36 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2019
|
0.00 / 0.00%
|
28.50
|
30.80
|
28.50
|
29.00
|
29.17
|
14.36
|
2,880
|
|
|
12/24/2019
|
-0.20 / -0.68%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.95
|
14.36
|
1,710
|
|
|
12/23/2019
|
-0.30 / -1.02%
|
28.50
|
29.50
|
28.20
|
29.20
|
28.57
|
14.46
|
3,360
|
|
|
12/20/2019
|
-0.10 / -0.34%
|
28.80
|
29.60
|
28.50
|
29.50
|
28.66
|
14.61
|
4,710
|
|
|
12/19/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.00
|
29.60
|
29.20
|
14.66
|
4,760
|
|
|
12/18/2019
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.20
|
29.60
|
29.37
|
14.66
|
3,030
|
|
|
12/17/2019
|
-2.20 / -6.88%
|
32.00
|
32.00
|
29.60
|
29.80
|
30.17
|
14.76
|
4,640
|
|
|
12/16/2019
|
+0.70 / +2.24%
|
31.30
|
32.00
|
31.00
|
32.00
|
31.64
|
14.86
|
13,620
|
|
|
12/13/2019
|
+0.10 / +0.32%
|
31.20
|
31.30
|
30.80
|
31.30
|
31.04
|
14.54
|
13,500
|
|
|
12/12/2019
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.70
|
31.20
|
30.91
|
14.49
|
8,120
|
|
|
12/11/2019
|
+0.30 / +0.98%
|
30.30
|
31.20
|
30.30
|
31.00
|
30.86
|
14.40
|
14,160
|
|
|
12/10/2019
|
-1.50 / -4.66%
|
30.80
|
31.00
|
30.00
|
30.70
|
30.31
|
14.26
|
94,250
|
|
|
12/9/2019
|
-0.10 / -0.31%
|
32.30
|
32.30
|
31.85
|
32.20
|
32.03
|
14.95
|
7,400
|
|
|
12/6/2019
|
0.00 / 0.00%
|
32.20
|
32.30
|
32.00
|
32.30
|
32.22
|
15.00
|
4,190
|
|
|
12/5/2019
|
-0.10 / -0.31%
|
32.35
|
32.35
|
32.00
|
32.30
|
32.28
|
15.00
|
1,270
|
|
|
12/4/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.45
|
15.05
|
2,100
|
|
|
12/3/2019
|
-0.15 / -0.46%
|
32.55
|
32.55
|
32.00
|
32.40
|
32.48
|
15.05
|
17,490
|
|
|
12/2/2019
|
-0.15 / -0.46%
|
32.50
|
32.60
|
32.50
|
32.55
|
32.52
|
15.12
|
8,210
|
|
|
11/29/2019
|
+0.10 / +0.31%
|
32.50
|
32.75
|
32.00
|
32.70
|
32.58
|
15.19
|
8,010
|
|
|
11/28/2019
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.30
|
32.60
|
32.48
|
15.14
|
9,330
|
|
|
11/27/2019
|
0.00 / 0.00%
|
32.30
|
32.60
|
32.30
|
32.60
|
32.46
|
15.14
|
9,580
|
|
|
11/26/2019
|
-0.30 / -0.91%
|
32.90
|
32.90
|
32.00
|
32.60
|
32.78
|
15.14
|
12,720
|
|
|
11/25/2019
|
0.00 / 0.00%
|
31.90
|
32.95
|
31.90
|
32.90
|
32.86
|
15.28
|
16,130
|
|
|
11/22/2019
|
-0.05 / -0.15%
|
32.95
|
33.00
|
32.00
|
32.90
|
32.73
|
15.28
|
11,640
|
|
|
11/21/2019
|
-0.15 / -0.45%
|
33.00
|
33.10
|
32.50
|
32.95
|
32.92
|
15.30
|
1,610
|
|
|
11/20/2019
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.00
|
33.10
|
33.07
|
15.37
|
7,740
|
|
|
11/19/2019
|
0.00 / 0.00%
|
33.40
|
33.45
|
33.00
|
33.10
|
33.21
|
15.37
|
30,890
|
|
|
11/18/2019
|
-0.35 / -1.05%
|
33.45
|
33.45
|
32.40
|
33.10
|
32.91
|
15.37
|
14,980
|
|
|
11/15/2019
|
+0.15 / +0.45%
|
33.00
|
33.60
|
33.00
|
33.45
|
33.37
|
15.53
|
26,460
|
|
|
11/14/2019
|
+1.00 / +3.10%
|
32.80
|
33.60
|
32.00
|
33.30
|
33.22
|
15.46
|
74,710
|
|
|