|
Closing price on 4/9/2020
|
|
| Open |
24.30 |
| High |
24.90 |
| Low |
24.00 |
| Volume |
58,750 |
| Split-adjusted Price |
14.05 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
+1.05 / +4.41%
|
24.30
|
24.90
|
24.00
|
24.85
|
24.27
|
14.05
|
58,750
|
|
|
4/8/2020
|
+0.30 / +1.28%
|
23.30
|
24.40
|
22.50
|
23.80
|
23.80
|
13.46
|
25,340
|
|
|
4/7/2020
|
+0.60 / +2.62%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.33
|
13.29
|
110,270
|
|
|
4/6/2020
|
+0.10 / +0.44%
|
22.90
|
22.95
|
22.40
|
22.90
|
22.73
|
12.95
|
10,030
|
|
|
4/3/2020
|
+0.80 / +3.64%
|
22.90
|
22.90
|
21.30
|
22.80
|
22.27
|
12.89
|
18,140
|
|
|
4/1/2020
|
+0.25 / +1.15%
|
22.50
|
22.50
|
21.50
|
22.00
|
21.99
|
12.44
|
2,820
|
|
|
3/31/2020
|
-0.65 / -2.90%
|
22.80
|
22.80
|
20.85
|
21.75
|
21.05
|
12.30
|
26,320
|
|
|
3/30/2020
|
+0.45 / +2.05%
|
21.90
|
22.75
|
20.70
|
22.40
|
21.23
|
12.67
|
6,830
|
|
|
3/27/2020
|
+0.05 / +0.23%
|
21.90
|
22.90
|
21.90
|
21.95
|
21.97
|
12.41
|
22,170
|
|
|
3/26/2020
|
+0.40 / +1.86%
|
22.50
|
22.50
|
21.10
|
21.90
|
21.54
|
12.38
|
5,200
|
|
|
3/25/2020
|
+0.30 / +1.42%
|
21.30
|
22.50
|
21.20
|
21.50
|
21.65
|
12.16
|
8,590
|
|
|
3/24/2020
|
-0.05 / -0.24%
|
21.30
|
21.50
|
21.10
|
21.20
|
21.30
|
11.99
|
11,270
|
|
|
3/23/2020
|
-1.55 / -6.80%
|
22.70
|
22.70
|
21.25
|
21.25
|
21.77
|
12.02
|
16,810
|
|
|
3/20/2020
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.70
|
22.80
|
22.84
|
12.89
|
31,440
|
|
|
3/19/2020
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.70
|
22.80
|
22.90
|
12.89
|
27,990
|
|
|
3/18/2020
|
+0.10 / +0.44%
|
22.70
|
24.00
|
22.70
|
22.80
|
23.35
|
12.89
|
2,570
|
|
|
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
|
|
|