|
Closing price on 3/28/2012
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
1,550 |
| Split-adjusted Price |
2.40 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
2.40
|
1,550
|
|
|
3/27/2012
|
-0.70 / -4.19%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
2.40
|
3,230
|
|
|
3/26/2012
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
2.51
|
230
|
|
|
3/23/2012
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.48
|
800
|
|
|
3/22/2012
|
+0.60 / +3.85%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
2.43
|
2,520
|
|
|
3/21/2012
|
+0.20 / +1.30%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
2.34
|
1,490
|
|
|
3/20/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.40
|
2.31
|
250
|
|
|
3/19/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.31
|
40
|
|
|
3/16/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.40
|
2.31
|
60
|
|
|
3/15/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.31
|
0
|
|
|
3/14/2012
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.31
|
10
|
|
|
3/13/2012
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.40
|
30
|
|
|
3/12/2012
|
-0.80 / -4.55%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
2.52
|
1,970
|
|
|
3/9/2012
|
-0.90 / -4.86%
|
18.30
|
18.30
|
17.60
|
17.60
|
17.60
|
2.64
|
2,180
|
|
|
3/8/2012
|
+0.50 / +2.78%
|
17.30
|
18.50
|
17.20
|
18.50
|
18.50
|
2.78
|
2,770
|
|
|
3/7/2012
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.70
|
5,060
|
|
|
3/6/2012
|
+0.60 / +3.28%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.84
|
20
|
|
|
3/5/2012
|
+0.80 / +4.57%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.30
|
2.75
|
3,320
|
|
|
3/2/2012
|
+0.50 / +2.94%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
2.63
|
23,000
|
|
|
3/1/2012
|
+0.80 / +4.94%
|
15.60
|
17.00
|
15.60
|
17.00
|
17.00
|
2.55
|
13,760
|
|
|
2/29/2012
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.20
|
2.43
|
770
|
|
|
2/28/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.54
|
0
|
|
|
2/27/2012
|
+0.80 / +4.97%
|
16.50
|
16.90
|
15.30
|
16.90
|
16.90
|
2.54
|
1,150
|
|
|
2/24/2012
|
+0.70 / +4.55%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
2.42
|
4,280
|
|
|
2/23/2012
|
-1.50 / -8.88%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.31
|
1,000
|
|
|
2/22/2012
|
+0.40 / +2.42%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
2.39
|
200
|
|
|
2/21/2012
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.33
|
40
|
|
|
2/20/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
2.39
|
270
|
|
|
2/17/2012
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.39
|
10
|
|
|
2/16/2012
|
-0.70 / -4.09%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.32
|
10
|
|
|