|
Closing price on 4/20/2010
|
|
| Open |
27.90 |
| High |
28.00 |
| Low |
26.00 |
| Volume |
131,880 |
| Split-adjusted Price |
3.12 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
0.00 / 0.00%
|
27.90
|
28.00
|
26.00
|
26.90
|
26.90
|
3.12
|
131,880
|
|
|
4/19/2010
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.00
|
26.90
|
26.90
|
3.12
|
366,850
|
|
|
4/16/2010
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
2.98
|
257,240
|
|
|
4/15/2010
|
+1.10 / +4.70%
|
24.40
|
24.50
|
24.00
|
24.50
|
24.50
|
2.84
|
139,720
|
|
|
4/14/2010
|
-0.50 / -2.09%
|
23.90
|
23.90
|
23.30
|
23.40
|
23.40
|
2.71
|
105,980
|
|
|
4/13/2010
|
+1.10 / +4.82%
|
23.00
|
23.90
|
22.50
|
23.90
|
23.90
|
2.77
|
239,340
|
|
|
4/12/2010
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.64
|
66,760
|
|
|
4/9/2010
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.53
|
13,110
|
|
|
4/8/2010
|
-0.50 / -2.35%
|
21.00
|
21.60
|
20.80
|
20.80
|
20.80
|
2.41
|
35,380
|
|
|
4/7/2010
|
-0.60 / -2.74%
|
21.90
|
21.90
|
21.20
|
21.30
|
21.30
|
2.47
|
4,500
|
|
|
4/6/2010
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.50
|
21.90
|
21.90
|
2.54
|
24,720
|
|
|
4/5/2010
|
+0.10 / +0.46%
|
21.30
|
22.10
|
21.20
|
21.90
|
21.90
|
2.54
|
17,000
|
|
|
4/2/2010
|
0.00 / 0.00%
|
21.30
|
22.00
|
21.00
|
21.80
|
21.80
|
2.53
|
52,620
|
|
|
4/1/2010
|
+1.00 / +4.81%
|
20.80
|
21.80
|
20.80
|
21.80
|
21.80
|
2.53
|
20,390
|
|
|
3/31/2010
|
-0.80 / -3.70%
|
22.30
|
22.30
|
20.80
|
20.80
|
20.80
|
2.41
|
22,210
|
|
|
3/30/2010
|
-0.30 / -1.37%
|
22.70
|
22.70
|
21.60
|
21.60
|
21.60
|
2.51
|
20,010
|
|
|
3/29/2010
|
-1.10 / -4.78%
|
22.40
|
22.50
|
21.90
|
21.90
|
21.90
|
2.54
|
68,360
|
|
|
3/26/2010
|
+1.00 / +4.55%
|
22.90
|
23.10
|
22.50
|
23.00
|
23.00
|
2.67
|
41,110
|
|
|
3/25/2010
|
-0.90 / -3.93%
|
22.80
|
22.90
|
22.00
|
22.00
|
22.00
|
2.55
|
25,700
|
|
|
3/24/2010
|
+0.10 / +0.44%
|
23.70
|
23.70
|
22.70
|
22.90
|
22.90
|
2.66
|
20,900
|
|
|
3/23/2010
|
-1.10 / -4.60%
|
23.90
|
23.90
|
22.80
|
22.80
|
22.80
|
2.64
|
70,950
|
|
|
3/22/2010
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.30
|
23.90
|
23.90
|
2.77
|
34,250
|
|
|
3/19/2010
|
-1.20 / -4.82%
|
24.90
|
24.90
|
23.70
|
23.70
|
23.70
|
2.75
|
82,980
|
|
|
3/18/2010
|
+0.80 / +3.32%
|
25.20
|
25.20
|
24.40
|
24.90
|
24.90
|
2.89
|
108,430
|
|
|
3/17/2010
|
+1.00 / +4.33%
|
23.20
|
24.20
|
23.00
|
24.10
|
24.10
|
2.80
|
214,210
|
|
|
3/16/2010
|
-0.20 / -0.86%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.10
|
2.68
|
16,600
|
|
|
3/15/2010
|
+1.10 / +4.95%
|
23.00
|
23.30
|
22.50
|
23.30
|
23.30
|
2.70
|
148,240
|
|
|
3/12/2010
|
-0.80 / -3.48%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
2.58
|
11,380
|
|
|
3/11/2010
|
+0.50 / +2.22%
|
22.50
|
23.30
|
22.50
|
23.00
|
23.00
|
2.67
|
61,380
|
|
|
3/10/2010
|
-0.50 / -2.17%
|
22.80
|
23.00
|
22.50
|
22.50
|
22.50
|
2.61
|
22,990
|
|
|