|
Closing price on 2/22/2017
|
|
| Open |
59.50 |
| High |
59.50 |
| Low |
58.00 |
| Volume |
630 |
| Split-adjusted Price |
18.61 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
-1.50 / -2.52%
|
59.50
|
59.50
|
58.00
|
58.00
|
58.73
|
18.61
|
630
|
|
|
2/21/2017
|
-0.50 / -0.83%
|
60.00
|
60.00
|
58.00
|
59.50
|
58.71
|
19.10
|
2,010
|
|
|
2/20/2017
|
+0.50 / +0.84%
|
60.00
|
60.00
|
57.50
|
60.00
|
58.20
|
19.26
|
1,220
|
|
|
2/17/2017
|
+2.10 / +3.66%
|
57.00
|
61.00
|
57.00
|
59.50
|
58.70
|
19.10
|
3,680
|
|
|
2/16/2017
|
+2.40 / +4.36%
|
55.30
|
57.40
|
55.30
|
57.40
|
56.30
|
18.42
|
6,820
|
|
|
2/15/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.90
|
55.00
|
54.93
|
17.65
|
2,840
|
|
|
2/14/2017
|
+0.80 / +1.48%
|
55.00
|
55.10
|
54.90
|
55.00
|
54.93
|
17.65
|
5,480
|
|
|
2/13/2017
|
-1.80 / -3.21%
|
56.00
|
56.00
|
54.00
|
54.20
|
54.61
|
17.39
|
5,420
|
|
|
2/10/2017
|
+1.80 / +3.32%
|
54.50
|
56.60
|
53.50
|
56.00
|
54.17
|
17.97
|
480
|
|
|
2/9/2017
|
-0.30 / -0.55%
|
54.50
|
54.50
|
52.00
|
54.20
|
53.52
|
17.39
|
1,420
|
|
|
2/8/2017
|
-0.10 / -0.18%
|
53.50
|
54.50
|
53.50
|
54.50
|
53.57
|
17.49
|
280
|
|
|
2/7/2017
|
0.00 / 0.00%
|
54.10
|
54.60
|
54.10
|
54.60
|
54.32
|
17.52
|
810
|
|
|
2/6/2017
|
0.00 / 0.00%
|
54.00
|
54.60
|
54.00
|
54.60
|
54.19
|
17.52
|
3,820
|
|
|
2/3/2017
|
0.00 / 0.00%
|
54.60
|
54.60
|
54.00
|
54.60
|
54.37
|
17.52
|
1,030
|
|
|
2/2/2017
|
-0.10 / -0.18%
|
54.70
|
54.70
|
54.60
|
54.60
|
54.65
|
17.52
|
1,860
|
|
|
1/25/2017
|
+2.70 / +5.19%
|
54.40
|
54.80
|
50.10
|
54.70
|
51.69
|
17.56
|
16,870
|
|
|
1/24/2017
|
0.00 / 0.00%
|
54.50
|
54.50
|
52.00
|
52.00
|
54.17
|
16.69
|
240
|
|
|
1/23/2017
|
-2.40 / -4.41%
|
50.60
|
54.00
|
50.60
|
52.00
|
51.39
|
16.69
|
720
|
|
|
1/20/2017
|
-0.10 / -0.18%
|
54.00
|
54.40
|
51.00
|
54.40
|
51.11
|
17.46
|
450
|
|
|
1/19/2017
|
+3.00 / +5.83%
|
54.60
|
54.60
|
51.00
|
54.50
|
51.25
|
17.49
|
800
|
|
|
1/18/2017
|
-0.50 / -0.96%
|
52.50
|
53.90
|
51.50
|
51.50
|
52.94
|
16.53
|
170
|
|
|
1/17/2017
|
-1.70 / -3.17%
|
52.00
|
53.60
|
52.00
|
52.00
|
52.40
|
16.69
|
1,040
|
|
|
1/16/2017
|
-0.10 / -0.19%
|
53.80
|
53.80
|
53.70
|
53.70
|
53.75
|
17.23
|
150
|
|
|
1/13/2017
|
0.00 / 0.00%
|
53.70
|
55.00
|
53.70
|
53.80
|
53.99
|
17.27
|
1,630
|
|
|
1/12/2017
|
-1.10 / -2.00%
|
52.50
|
53.80
|
52.00
|
53.80
|
52.45
|
17.27
|
4,690
|
|
|
1/11/2017
|
+0.90 / +1.67%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
17.62
|
40
|
|
|
1/10/2017
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
17.33
|
0
|
|
|
1/9/2017
|
+1.00 / +1.89%
|
53.00
|
56.00
|
53.00
|
54.00
|
54.10
|
17.33
|
610
|
|
|
1/6/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
17.01
|
0
|
|
|
1/5/2017
|
-1.00 / -1.85%
|
52.90
|
53.00
|
50.30
|
53.00
|
51.61
|
17.01
|
310
|
|
|