|
Closing price on 5/20/2015
|
|
| Open |
42.30 |
| High |
44.90 |
| Low |
41.10 |
| Volume |
3,350 |
| Split-adjusted Price |
9.60 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
-0.90 / -2.14%
|
42.30
|
44.90
|
41.10
|
41.10
|
41.19
|
9.60
|
3,350
|
|
|
5/19/2015
|
+0.10 / +0.24%
|
41.80
|
42.00
|
41.80
|
42.00
|
41.90
|
9.81
|
110
|
|
|
5/18/2015
|
+1.80 / +4.49%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
9.79
|
50
|
|
|
5/15/2015
|
-1.00 / -2.43%
|
43.00
|
43.00
|
40.00
|
40.10
|
40.10
|
9.37
|
2,070
|
|
|
5/14/2015
|
-2.40 / -5.52%
|
45.00
|
45.00
|
41.10
|
41.10
|
41.58
|
9.60
|
1,010
|
|
|
5/13/2015
|
-0.20 / -0.46%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
10.16
|
420
|
|
|
5/12/2015
|
+1.40 / +3.31%
|
42.00
|
45.00
|
42.00
|
43.70
|
42.61
|
10.21
|
7,440
|
|
|
5/11/2015
|
+0.20 / +0.48%
|
42.00
|
42.40
|
42.00
|
42.30
|
42.18
|
9.88
|
250
|
|
|
5/8/2015
|
0.00 / 0.00%
|
42.30
|
42.50
|
42.10
|
42.10
|
42.25
|
9.83
|
820
|
|
|
5/7/2015
|
+0.10 / +0.24%
|
42.50
|
42.50
|
42.00
|
42.10
|
42.45
|
9.83
|
15,050
|
|
|
5/6/2015
|
+1.50 / +3.70%
|
40.50
|
42.50
|
40.50
|
42.00
|
41.31
|
9.81
|
8,230
|
|
|
5/5/2015
|
+2.50 / +6.58%
|
38.00
|
40.60
|
38.00
|
40.50
|
39.72
|
9.46
|
13,620
|
|
|
5/4/2015
|
0.00 / 0.00%
|
38.70
|
38.70
|
37.90
|
38.00
|
37.99
|
8.88
|
7,370
|
|
|
4/27/2015
|
+1.10 / +2.98%
|
37.00
|
38.00
|
36.60
|
38.00
|
37.36
|
8.88
|
3,640
|
|
|
4/24/2015
|
+1.80 / +5.13%
|
36.20
|
37.10
|
33.00
|
36.90
|
33.65
|
8.62
|
22,260
|
|
|
4/23/2015
|
-1.60 / -4.36%
|
36.70
|
36.70
|
35.10
|
35.10
|
35.66
|
8.20
|
1,430
|
|
|
4/22/2015
|
-1.60 / -4.18%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
8.57
|
40
|
|
|
4/21/2015
|
+1.70 / +4.64%
|
36.10
|
38.30
|
36.10
|
38.30
|
36.61
|
8.95
|
1,120
|
|
|
4/20/2015
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
8.55
|
0
|
|
|
4/17/2015
|
-0.10 / -0.27%
|
36.00
|
36.60
|
36.00
|
36.60
|
36.12
|
8.55
|
2,630
|
|
|
4/16/2015
|
-0.30 / -0.81%
|
36.00
|
36.70
|
36.00
|
36.70
|
36.25
|
8.57
|
800
|
|
|
4/15/2015
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
8.64
|
0
|
|
|
4/14/2015
|
-0.40 / -1.07%
|
36.00
|
37.20
|
36.00
|
37.00
|
36.43
|
8.64
|
2,910
|
|
|
4/13/2015
|
+0.50 / +1.36%
|
38.30
|
38.30
|
36.50
|
37.40
|
37.63
|
8.74
|
610
|
|
|
4/10/2015
|
-1.00 / -2.64%
|
36.40
|
37.80
|
36.40
|
36.90
|
36.88
|
8.62
|
800
|
|
|
4/9/2015
|
+0.10 / +0.26%
|
38.30
|
38.30
|
36.00
|
37.90
|
36.27
|
8.85
|
1,020
|
|
|
4/8/2015
|
+0.20 / +0.53%
|
38.10
|
38.10
|
36.20
|
37.80
|
37.55
|
8.83
|
40
|
|
|
4/7/2015
|
+0.40 / +1.08%
|
37.10
|
38.10
|
37.10
|
37.60
|
38.10
|
8.78
|
210
|
|
|
4/6/2015
|
-2.80 / -7.00%
|
38.10
|
40.00
|
37.20
|
37.20
|
37.32
|
8.69
|
3,510
|
|
|
4/3/2015
|
+1.00 / +2.56%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
9.34
|
150
|
|
|