|
Closing price on 4/18/2018
|
|
| Open |
46.50 |
| High |
49.00 |
| Low |
46.50 |
| Volume |
497,331 |
| Split-adjusted Price |
19.67 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
+1.50 / +3.23%
|
46.50
|
49.00
|
46.50
|
48.00
|
47.34
|
19.67
|
497,331
|
|
|
4/17/2018
|
0.00 / 0.00%
|
47.40
|
47.40
|
46.30
|
46.50
|
46.90
|
19.06
|
1,000
|
|
|
4/16/2018
|
-0.50 / -1.06%
|
47.00
|
47.50
|
45.80
|
46.50
|
46.65
|
19.06
|
25,210
|
|
|
4/13/2018
|
+1.30 / +2.84%
|
45.70
|
47.70
|
45.70
|
47.00
|
46.55
|
19.26
|
43,820
|
|
|
4/12/2018
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.00
|
45.70
|
45.22
|
18.73
|
3,450
|
|
|
4/11/2018
|
-1.30 / -2.77%
|
46.60
|
46.60
|
45.00
|
45.70
|
45.78
|
18.73
|
678,850
|
|
|
4/10/2018
|
-0.30 / -0.63%
|
47.30
|
47.30
|
46.50
|
47.00
|
46.88
|
19.26
|
4,650
|
|
|
4/9/2018
|
-0.20 / -0.42%
|
46.00
|
47.50
|
46.00
|
47.30
|
46.49
|
19.38
|
6,840
|
|
|
4/6/2018
|
-0.50 / -1.04%
|
48.00
|
48.00
|
46.50
|
47.50
|
47.62
|
19.47
|
420
|
|
|
4/5/2018
|
+2.40 / +5.26%
|
45.60
|
48.75
|
45.60
|
48.00
|
46.04
|
19.67
|
61,600
|
|
|
4/4/2018
|
+0.10 / +0.22%
|
45.60
|
45.60
|
45.00
|
45.60
|
45.27
|
18.69
|
62,200
|
|
|
4/3/2018
|
-0.80 / -1.73%
|
45.80
|
46.20
|
45.50
|
45.50
|
45.61
|
18.65
|
26,680
|
|
|
4/2/2018
|
-0.20 / -0.43%
|
45.95
|
46.50
|
45.70
|
46.30
|
45.82
|
18.98
|
5,740
|
|
|
3/30/2018
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.00
|
46.50
|
46.18
|
19.06
|
8,770
|
|
|
3/29/2018
|
0.00 / 0.00%
|
46.75
|
47.00
|
46.00
|
47.00
|
46.11
|
19.26
|
9,630
|
|
|
3/28/2018
|
-0.25 / -0.53%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.13
|
19.26
|
1,350
|
|
|
3/27/2018
|
0.00 / 0.00%
|
47.25
|
47.25
|
43.95
|
47.25
|
46.38
|
19.36
|
19,880
|
|
|
3/26/2018
|
-0.45 / -0.94%
|
47.70
|
47.70
|
47.25
|
47.25
|
47.48
|
19.36
|
2,080
|
|
|
3/23/2018
|
-0.60 / -1.24%
|
47.80
|
47.95
|
47.25
|
47.70
|
47.68
|
19.55
|
580
|
|
|
3/22/2018
|
0.00 / 0.00%
|
48.30
|
48.60
|
48.00
|
48.30
|
48.01
|
19.79
|
8,560
|
|
|
3/21/2018
|
0.00 / 0.00%
|
48.30
|
48.30
|
48.00
|
48.30
|
48.02
|
19.79
|
2,270
|
|
|
3/20/2018
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.30
|
48.30
|
48.40
|
19.79
|
460
|
|
|
3/19/2018
|
+0.30 / +0.62%
|
48.30
|
48.60
|
48.00
|
48.60
|
48.22
|
19.92
|
7,320
|
|
|
3/16/2018
|
-0.20 / -0.41%
|
48.20
|
48.40
|
48.00
|
48.30
|
48.23
|
19.79
|
1,230
|
|
|
3/15/2018
|
-0.40 / -0.82%
|
48.00
|
48.85
|
48.00
|
48.50
|
48.52
|
19.88
|
5,730
|
|
|
3/14/2018
|
+0.05 / +0.10%
|
49.00
|
49.00
|
48.00
|
48.90
|
48.31
|
20.04
|
2,070
|
|
|
3/13/2018
|
+0.15 / +0.31%
|
48.90
|
48.90
|
47.70
|
48.85
|
48.00
|
20.02
|
1,000
|
|
|
3/12/2018
|
-0.10 / -0.20%
|
47.60
|
48.70
|
47.50
|
48.70
|
47.63
|
19.96
|
4,220
|
|
|
3/9/2018
|
-0.20 / -0.41%
|
48.95
|
48.95
|
48.80
|
48.80
|
48.88
|
20.00
|
1,490
|
|
|
3/8/2018
|
+0.10 / +0.20%
|
49.10
|
49.10
|
48.00
|
49.00
|
48.80
|
20.08
|
218,170
|
|
|