|
Closing price on 3/17/2020
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
22.70 |
| Volume |
44,820 |
| Split-adjusted Price |
12.84 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
-1.70 / -6.97%
|
23.80
|
23.80
|
22.70
|
22.70
|
22.76
|
12.84
|
44,820
|
|
|
3/16/2020
|
+0.65 / +2.74%
|
24.95
|
24.95
|
23.00
|
24.40
|
23.02
|
13.80
|
1,390
|
|
|
3/13/2020
|
-1.75 / -6.86%
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
13.43
|
16,770
|
|
|
3/12/2020
|
+0.60 / +2.41%
|
23.30
|
25.80
|
23.20
|
25.50
|
23.24
|
14.42
|
11,620
|
|
|
3/11/2020
|
-0.65 / -2.54%
|
25.55
|
26.85
|
24.65
|
24.90
|
25.05
|
14.08
|
21,800
|
|
|
3/10/2020
|
-1.45 / -5.37%
|
26.50
|
26.90
|
25.55
|
25.55
|
26.00
|
14.45
|
48,840
|
|
|
3/9/2020
|
-0.60 / -2.17%
|
27.60
|
27.60
|
26.20
|
27.00
|
26.75
|
15.27
|
274,370
|
|
|
3/6/2020
|
-0.25 / -0.90%
|
27.80
|
27.80
|
27.60
|
27.60
|
27.70
|
15.61
|
13,790
|
|
|
3/5/2020
|
-0.20 / -0.71%
|
28.40
|
28.50
|
27.85
|
27.85
|
27.97
|
15.75
|
8,760
|
|
|
3/4/2020
|
-0.45 / -1.58%
|
28.30
|
28.30
|
28.00
|
28.05
|
28.15
|
15.86
|
7,850
|
|
|
3/3/2020
|
+0.50 / +1.79%
|
27.55
|
28.50
|
27.55
|
28.50
|
28.13
|
16.11
|
1,600
|
|
|
3/2/2020
|
+0.20 / +0.72%
|
27.55
|
28.00
|
27.50
|
28.00
|
27.76
|
15.83
|
2,410
|
|
|
2/28/2020
|
-0.70 / -2.46%
|
28.20
|
28.20
|
27.80
|
27.80
|
28.01
|
15.72
|
3,070
|
|
|
2/27/2020
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.15
|
28.50
|
28.04
|
16.11
|
600
|
|
|
2/26/2020
|
0.00 / 0.00%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.43
|
16.11
|
1,020
|
|
|
2/25/2020
|
+0.30 / +1.06%
|
28.00
|
28.50
|
27.40
|
28.50
|
27.74
|
16.11
|
3,100
|
|
|
2/24/2020
|
-0.80 / -2.76%
|
28.20
|
28.80
|
28.00
|
28.20
|
28.11
|
15.95
|
6,510
|
|
|
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
|
|
|