|
Live Quote:
On
|
|
|
|
|
Saturday, June 28, 2025 7:47:56 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 3/10/2015
|
|
| Open |
34.50 |
| High |
36.00 |
| Low |
34.50 |
| Volume |
540 |
| Split-adjusted Price |
7.03 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
+1.00 / +2.86%
|
34.50
|
36.00
|
34.50
|
36.00
|
36.00
|
7.03
|
540
|
|
|
3/9/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
6.83
|
90
|
|
|
3/6/2015
|
-0.10 / -0.28%
|
36.60
|
36.60
|
35.00
|
35.00
|
35.00
|
6.83
|
80
|
|
|
3/5/2015
|
-0.30 / -0.85%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
6.85
|
10
|
|
|
3/4/2015
|
0.00 / 0.00%
|
34.60
|
35.40
|
34.00
|
35.40
|
35.40
|
6.91
|
90
|
|
|
3/3/2015
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
6.91
|
0
|
|
|
3/2/2015
|
-0.80 / -2.21%
|
34.90
|
35.40
|
34.90
|
35.40
|
35.40
|
6.91
|
160
|
|
|
2/27/2015
|
+1.40 / +4.02%
|
34.80
|
36.20
|
34.80
|
36.20
|
36.20
|
7.07
|
50
|
|
|
2/26/2015
|
+0.80 / +2.35%
|
34.00
|
34.80
|
34.00
|
34.80
|
34.80
|
6.79
|
4,840
|
|
|
2/25/2015
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
6.64
|
490
|
|
|
2/24/2015
|
-0.30 / -0.86%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.50
|
6.74
|
210
|
|
|
2/13/2015
|
+1.00 / +2.96%
|
33.80
|
35.00
|
33.70
|
34.80
|
34.80
|
6.79
|
31,220
|
|
|
2/12/2015
|
0.00 / 0.00%
|
32.60
|
33.80
|
32.50
|
33.80
|
33.80
|
6.60
|
2,980
|
|
|
2/11/2015
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
6.60
|
0
|
|
|
2/10/2015
|
-1.20 / -3.43%
|
34.50
|
34.50
|
32.60
|
33.80
|
33.80
|
6.60
|
8,320
|
|
|
2/9/2015
|
+0.60 / +1.74%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
6.83
|
330
|
|
|
2/6/2015
|
-0.30 / -0.86%
|
33.50
|
34.40
|
33.50
|
34.40
|
34.40
|
6.72
|
920
|
|
|
2/5/2015
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
6.77
|
0
|
|
|
2/4/2015
|
+0.70 / +2.06%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
6.77
|
10
|
|
|
2/3/2015
|
0.00 / 0.00%
|
34.80
|
34.80
|
33.50
|
34.00
|
34.00
|
6.64
|
11,020
|
|
|
2/2/2015
|
+0.20 / +0.59%
|
34.80
|
34.80
|
34.00
|
34.00
|
34.00
|
6.64
|
5,040
|
|
|
1/30/2015
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.80
|
33.80
|
33.80
|
6.60
|
240
|
|
|
1/29/2015
|
-0.20 / -0.59%
|
33.30
|
33.80
|
33.30
|
33.80
|
33.80
|
6.60
|
13,130
|
|
|
1/28/2015
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.80
|
34.00
|
34.00
|
6.64
|
1,060
|
|
|
1/27/2015
|
+0.20 / +0.60%
|
33.60
|
34.00
|
33.50
|
33.80
|
33.80
|
6.60
|
5,330
|
|
|
1/26/2015
|
-0.90 / -2.61%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.60
|
6.56
|
950
|
|
|
1/23/2015
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.50
|
6.74
|
310
|
|
|
1/22/2015
|
0.00 / 0.00%
|
34.50
|
36.00
|
34.00
|
34.50
|
34.50
|
6.74
|
1,240
|
|
|
1/21/2015
|
-0.10 / -0.29%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.50
|
6.74
|
1,310
|
|
|
1/20/2015
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
6.75
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|