|
Closing price on 2/8/2017
|
|
| Open |
53.50 |
| High |
54.50 |
| Low |
53.50 |
| Volume |
280 |
| Split-adjusted Price |
17.49 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2017
|
+1.20 / +2.27%
|
52.90
|
54.00
|
52.90
|
54.00
|
53.66
|
17.33
|
410
|
|
|
1/3/2017
|
-0.10 / -0.19%
|
50.00
|
52.90
|
50.00
|
52.80
|
52.05
|
16.95
|
730
|
|
|
12/30/2016
|
+1.90 / +3.73%
|
52.00
|
53.00
|
52.00
|
52.90
|
52.33
|
16.98
|
1,720
|
|
|
12/29/2016
|
+2.00 / +4.08%
|
49.80
|
51.00
|
49.50
|
51.00
|
50.02
|
16.37
|
20,230
|
|
|
12/28/2016
|
-0.50 / -1.01%
|
50.00
|
50.00
|
48.00
|
49.00
|
48.12
|
15.73
|
3,470
|
|
|
12/27/2016
|
-0.30 / -0.60%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.38
|
15.89
|
70
|
|
|
12/26/2016
|
+1.80 / +3.75%
|
49.80
|
49.80
|
48.00
|
49.80
|
48.48
|
15.98
|
990
|
|
|
12/23/2016
|
-2.00 / -4.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
15.41
|
430
|
|
|
12/22/2016
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.50
|
50.00
|
50.00
|
16.05
|
2,780
|
|
|
12/21/2016
|
+0.50 / +1.01%
|
49.90
|
50.00
|
49.50
|
50.00
|
49.80
|
16.05
|
9,800
|
|
|