|
Closing price on 2/21/2020
|
|
| Open |
28.80 |
| High |
29.90 |
| Low |
28.70 |
| Volume |
7,730 |
| Split-adjusted Price |
16.40 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
+0.20 / +0.69%
|
28.80
|
29.90
|
28.70
|
29.00
|
28.85
|
16.40
|
7,730
|
|
|
2/20/2020
|
0.00 / 0.00%
|
28.30
|
28.95
|
28.30
|
28.80
|
28.57
|
16.28
|
5,390
|
|
|
2/19/2020
|
+0.50 / +1.77%
|
28.90
|
28.90
|
28.20
|
28.80
|
28.32
|
16.28
|
1,130
|
|
|
2/18/2020
|
-0.10 / -0.35%
|
28.20
|
28.40
|
28.20
|
28.30
|
28.21
|
16.00
|
2,800
|
|
|
2/17/2020
|
-0.10 / -0.35%
|
28.50
|
29.30
|
28.20
|
28.40
|
28.33
|
16.06
|
3,000
|
|
|
2/14/2020
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.11
|
1,980
|
|
|
2/13/2020
|
-0.20 / -0.69%
|
28.50
|
29.50
|
28.50
|
28.70
|
28.95
|
16.23
|
1,900
|
|
|
2/12/2020
|
0.00 / 0.00%
|
28.40
|
28.90
|
28.10
|
28.90
|
28.27
|
16.34
|
21,080
|
|
|
2/11/2020
|
0.00 / 0.00%
|
28.65
|
28.90
|
28.65
|
28.90
|
28.90
|
16.34
|
2,630
|
|
|
2/10/2020
|
-0.35 / -1.20%
|
29.25
|
29.25
|
28.00
|
28.90
|
28.08
|
16.34
|
12,750
|
|
|
2/7/2020
|
+0.25 / +0.86%
|
29.50
|
29.50
|
28.20
|
29.25
|
28.67
|
16.54
|
19,220
|
|
|
2/6/2020
|
+1.00 / +3.57%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.83
|
16.40
|
2,220
|
|
|
2/5/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
26.50
|
28.00
|
27.51
|
15.83
|
4,690
|
|
|
2/4/2020
|
-0.60 / -2.10%
|
28.50
|
28.90
|
27.50
|
28.00
|
28.05
|
15.83
|
16,970
|
|
|
2/3/2020
|
-0.50 / -1.72%
|
28.80
|
28.80
|
28.00
|
28.60
|
28.28
|
16.17
|
3,960
|
|
|
1/31/2020
|
-1.80 / -5.83%
|
30.90
|
30.90
|
28.80
|
29.10
|
29.01
|
16.45
|
9,550
|
|
|
1/30/2020
|
-0.10 / -0.32%
|
31.30
|
31.30
|
30.00
|
30.90
|
30.13
|
17.47
|
3,020
|
|
|
1/22/2020
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.59
|
17.53
|
850
|
|
|
1/21/2020
|
+0.60 / +2.01%
|
29.05
|
31.30
|
29.05
|
30.50
|
30.15
|
17.25
|
4,810
|
|
|
1/20/2020
|
+0.60 / +2.05%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.49
|
16.91
|
780
|
|
|
1/17/2020
|
-0.15 / -0.51%
|
29.60
|
29.60
|
29.30
|
29.30
|
29.45
|
16.57
|
770
|
|
|
1/16/2020
|
+0.45 / +1.55%
|
29.45
|
29.45
|
29.00
|
29.45
|
29.01
|
16.65
|
3,620
|
|
|
1/15/2020
|
-0.60 / -2.03%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.07
|
16.40
|
7,740
|
|
|
1/14/2020
|
-0.50 / -1.66%
|
29.05
|
29.60
|
29.00
|
29.60
|
29.25
|
16.74
|
5,300
|
|
|
1/13/2020
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
17.02
|
500
|
|
|
1/10/2020
|
0.00 / 0.00%
|
29.15
|
30.50
|
29.15
|
30.00
|
29.23
|
16.96
|
4,140
|
|
|
1/9/2020
|
+0.30 / +1.01%
|
30.35
|
30.35
|
29.05
|
30.00
|
29.84
|
16.96
|
2,580
|
|
|
1/8/2020
|
+0.30 / +1.02%
|
29.30
|
29.70
|
29.30
|
29.70
|
29.33
|
16.79
|
9,240
|
|
|
1/7/2020
|
+0.10 / +0.34%
|
29.30
|
29.40
|
29.00
|
29.40
|
29.36
|
16.62
|
4,700
|
|
|
1/6/2020
|
-0.10 / -0.34%
|
29.40
|
29.40
|
28.55
|
29.30
|
29.32
|
16.57
|
2,660
|
|
|