|
Closing price on 2/23/2018
|
|
| Open |
50.30 |
| High |
50.90 |
| Low |
50.00 |
| Volume |
1,490 |
| Split-adjusted Price |
18.20 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
-0.30 / -0.59%
|
50.30
|
50.90
|
50.00
|
50.70
|
50.34
|
18.20
|
1,490
|
|
|
2/22/2018
|
-0.50 / -0.97%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.75
|
18.31
|
50
|
|
|
2/21/2018
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.00
|
51.50
|
51.00
|
18.49
|
150
|
|
|
2/13/2018
|
+2.60 / +5.32%
|
48.90
|
52.20
|
48.90
|
51.50
|
50.00
|
18.49
|
7,300
|
|
|
2/12/2018
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.50
|
48.90
|
48.81
|
17.56
|
840
|
|
|
2/9/2018
|
-0.60 / -1.21%
|
48.70
|
49.50
|
48.60
|
48.90
|
48.84
|
17.56
|
3,030
|
|
|
2/8/2018
|
-0.50 / -1.00%
|
48.60
|
50.00
|
48.60
|
49.50
|
49.46
|
17.77
|
18,680
|
|
|
2/7/2018
|
+2.10 / +4.38%
|
46.20
|
50.40
|
46.20
|
50.00
|
50.03
|
17.95
|
93,170
|
|
|
2/6/2018
|
-0.10 / -0.21%
|
48.00
|
48.70
|
44.95
|
47.90
|
45.86
|
17.20
|
57,000
|
|
|
2/5/2018
|
-1.60 / -3.23%
|
48.10
|
49.55
|
47.00
|
48.00
|
48.32
|
17.23
|
3,870
|
|
|
2/2/2018
|
-0.30 / -0.60%
|
49.90
|
49.90
|
49.00
|
49.60
|
49.60
|
17.81
|
130
|
|
|
2/1/2018
|
-1.10 / -2.16%
|
51.40
|
51.40
|
49.80
|
49.90
|
50.90
|
17.92
|
4,460
|
|
|
1/31/2018
|
+3.00 / +6.25%
|
48.55
|
51.30
|
48.00
|
51.00
|
49.41
|
18.31
|
4,270
|
|
|
1/30/2018
|
-0.50 / -1.03%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.02
|
17.23
|
10,080
|
|
|
1/29/2018
|
0.00 / 0.00%
|
48.50
|
48.90
|
47.10
|
48.50
|
48.00
|
17.41
|
24,980
|
|
|
1/26/2018
|
+1.50 / +3.19%
|
46.50
|
50.00
|
46.50
|
48.50
|
48.05
|
17.41
|
15,130
|
|
|
1/25/2018
|
0.00 / 0.00%
|
47.50
|
48.30
|
45.50
|
47.00
|
46.71
|
16.87
|
98,160
|
|
|
1/22/2018
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.50
|
47.00
|
46.66
|
16.87
|
24,230
|
|
|
1/19/2018
|
-1.00 / -2.08%
|
48.00
|
48.00
|
46.80
|
47.00
|
47.10
|
16.87
|
23,460
|
|
|
1/18/2018
|
-1.90 / -3.81%
|
47.25
|
49.90
|
47.00
|
48.00
|
47.13
|
17.23
|
34,310
|
|
|
1/17/2018
|
-0.10 / -0.20%
|
49.20
|
49.90
|
49.20
|
49.90
|
49.67
|
17.92
|
1,510
|
|
|
1/16/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
49.05
|
17.95
|
13,110
|
|
|
1/15/2018
|
+1.50 / +3.09%
|
48.00
|
51.00
|
48.00
|
50.00
|
49.73
|
17.95
|
78,120
|
|
|
1/12/2018
|
-0.50 / -1.02%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.72
|
17.41
|
18,820
|
|
|
1/11/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.55
|
49.00
|
48.79
|
17.59
|
4,940
|
|
|
1/10/2018
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.50
|
49.00
|
49.08
|
17.59
|
6,010
|
|
|
1/9/2018
|
+2.40 / +5.15%
|
46.60
|
49.00
|
46.60
|
49.00
|
47.60
|
17.59
|
6,240
|
|
|
1/8/2018
|
-0.25 / -0.53%
|
46.65
|
46.85
|
46.50
|
46.60
|
46.77
|
16.73
|
1,860
|
|
|
1/5/2018
|
-0.05 / -0.11%
|
46.15
|
46.90
|
46.15
|
46.85
|
46.62
|
16.82
|
1,480
|
|
|
1/4/2018
|
-0.05 / -0.11%
|
46.95
|
46.95
|
46.00
|
46.90
|
46.26
|
16.84
|
7,090
|
|
|