|
Closing price on 12/31/2009
|
|
| Open |
27.00 |
| High |
27.70 |
| Low |
26.20 |
| Volume |
28,700 |
| Split-adjusted Price |
3.04 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
-1.30 / -4.73%
|
27.00
|
27.70
|
26.20
|
26.20
|
26.20
|
3.04
|
28,700
|
|
|
12/30/2009
|
0.00 / 0.00%
|
26.60
|
27.60
|
26.60
|
27.50
|
27.50
|
3.19
|
18,910
|
|
|
12/29/2009
|
+0.10 / +0.36%
|
27.40
|
28.00
|
27.40
|
27.50
|
27.50
|
3.19
|
29,390
|
|
|
12/28/2009
|
+1.30 / +4.98%
|
27.40
|
27.40
|
26.20
|
27.40
|
27.40
|
3.18
|
115,920
|
|
|
12/25/2009
|
+1.20 / +4.82%
|
24.90
|
26.10
|
24.90
|
26.10
|
26.10
|
3.03
|
86,680
|
|
|
12/24/2009
|
+0.90 / +3.75%
|
23.00
|
24.90
|
22.80
|
24.90
|
24.90
|
2.89
|
11,090
|
|
|
12/23/2009
|
-0.10 / -0.41%
|
23.10
|
24.00
|
23.00
|
24.00
|
24.00
|
2.78
|
5,940
|
|
|
12/22/2009
|
-0.20 / -0.82%
|
24.00
|
24.10
|
22.00
|
24.10
|
24.10
|
2.80
|
14,550
|
|
|
12/21/2009
|
+1.10 / +4.74%
|
24.20
|
24.30
|
24.10
|
24.30
|
24.30
|
2.67
|
21,770
|
|
|
12/18/2009
|
+1.10 / +4.98%
|
22.30
|
23.20
|
22.30
|
23.20
|
23.20
|
2.55
|
8,970
|
|
|
12/17/2009
|
-0.60 / -2.64%
|
21.80
|
22.50
|
21.60
|
22.10
|
22.10
|
2.43
|
17,280
|
|
|
12/16/2009
|
+0.40 / +1.79%
|
22.80
|
22.80
|
21.80
|
22.70
|
22.70
|
2.50
|
12,090
|
|
|
12/15/2009
|
-0.90 / -3.88%
|
23.00
|
23.90
|
22.10
|
22.30
|
22.30
|
2.45
|
101,280
|
|
|
12/14/2009
|
+0.90 / +4.04%
|
21.20
|
23.40
|
21.20
|
23.20
|
23.20
|
2.55
|
10,590
|
|
|
12/11/2009
|
-1.10 / -4.70%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
2.45
|
5,330
|
|
|
12/10/2009
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.30
|
23.40
|
23.40
|
2.57
|
10,850
|
|
|
12/9/2009
|
-0.10 / -0.43%
|
22.40
|
23.40
|
22.40
|
23.40
|
23.40
|
2.57
|
2,100
|
|
|
12/8/2009
|
-1.20 / -4.86%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
2.58
|
30,590
|
|
|
12/7/2009
|
-1.30 / -5.00%
|
25.00
|
25.90
|
24.70
|
24.70
|
24.70
|
2.72
|
13,870
|
|
|
12/4/2009
|
-0.10 / -0.38%
|
26.30
|
26.30
|
24.80
|
26.00
|
26.00
|
2.86
|
13,990
|
|
|
12/3/2009
|
-0.30 / -1.14%
|
26.40
|
26.40
|
25.10
|
26.10
|
26.10
|
2.87
|
18,200
|
|
|
12/2/2009
|
+0.40 / +1.54%
|
26.50
|
26.50
|
26.00
|
26.40
|
26.40
|
2.90
|
21,810
|
|
|
12/1/2009
|
+1.20 / +4.84%
|
25.50
|
26.00
|
25.10
|
26.00
|
26.00
|
2.86
|
24,500
|
|
|
11/30/2009
|
-1.30 / -4.98%
|
26.10
|
26.10
|
24.80
|
24.80
|
24.80
|
2.73
|
50,890
|
|
|
11/27/2009
|
-1.30 / -4.74%
|
27.40
|
28.70
|
26.10
|
26.10
|
26.10
|
2.87
|
105,290
|
|
|
11/26/2009
|
-1.40 / -4.86%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
3.01
|
1,710
|
|
|
11/25/2009
|
-1.50 / -4.95%
|
28.80
|
28.90
|
28.80
|
28.80
|
28.80
|
3.17
|
44,130
|
|
|
11/24/2009
|
-1.50 / -4.72%
|
30.30
|
31.00
|
30.30
|
30.30
|
30.30
|
3.33
|
109,190
|
|
|
11/23/2009
|
-1.60 / -4.79%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
3.50
|
3,190
|
|
|
11/20/2009
|
-1.70 / -4.84%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
3.67
|
17,680
|
|
|