|
Closing price on 5/21/2018
|
|
| Open |
46.40 |
| High |
46.40 |
| Low |
45.50 |
| Volume |
5,760 |
| Split-adjusted Price |
17.24 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2018
|
-0.50 / -1.08%
|
46.40
|
46.40
|
45.50
|
46.00
|
46.01
|
17.24
|
5,760
|
|
|
5/18/2018
|
0.00 / 0.00%
|
45.80
|
46.50
|
45.80
|
46.50
|
46.15
|
17.42
|
1,480
|
|
|
5/17/2018
|
-0.50 / -1.06%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.48
|
17.42
|
1,420
|
|
|
5/16/2018
|
-0.80 / -1.67%
|
45.80
|
47.00
|
45.70
|
47.00
|
45.82
|
17.61
|
14,230
|
|
|
5/15/2018
|
+0.30 / +0.63%
|
47.50
|
47.80
|
47.50
|
47.80
|
47.56
|
17.16
|
14,150
|
|
|
5/14/2018
|
+0.40 / +0.85%
|
47.10
|
47.50
|
47.10
|
47.50
|
47.19
|
17.05
|
9,090
|
|
|
5/11/2018
|
0.00 / 0.00%
|
47.10
|
47.10
|
46.90
|
47.10
|
47.03
|
16.91
|
7,400
|
|
|
5/10/2018
|
-0.40 / -0.84%
|
47.50
|
47.70
|
47.10
|
47.10
|
47.42
|
16.91
|
12,230
|
|
|
5/9/2018
|
0.00 / 0.00%
|
47.50
|
47.80
|
47.50
|
47.50
|
47.67
|
17.05
|
70,650
|
|
|
5/8/2018
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.71
|
17.05
|
14,860
|
|
|
5/7/2018
|
0.00 / 0.00%
|
47.70
|
47.70
|
46.90
|
47.70
|
47.58
|
17.13
|
1,240
|
|
|
5/4/2018
|
-0.10 / -0.21%
|
47.70
|
47.80
|
46.80
|
47.70
|
47.04
|
17.13
|
3,210
|
|
|
5/3/2018
|
-1.10 / -2.25%
|
48.50
|
48.50
|
46.90
|
47.80
|
47.16
|
17.16
|
2,990
|
|
|
5/2/2018
|
-1.00 / -2.00%
|
49.50
|
49.50
|
48.00
|
48.90
|
48.98
|
17.56
|
170
|
|
|
4/27/2018
|
+3.10 / +6.62%
|
46.80
|
50.00
|
45.85
|
49.90
|
47.38
|
17.92
|
29,250
|
|
|
4/26/2018
|
+0.10 / +0.21%
|
46.70
|
47.40
|
45.70
|
46.80
|
46.49
|
16.80
|
14,260
|
|
|
4/24/2018
|
+0.20 / +0.43%
|
47.90
|
47.90
|
46.50
|
46.70
|
46.86
|
16.77
|
4,930
|
|
|
4/23/2018
|
-1.40 / -2.92%
|
48.00
|
48.00
|
46.50
|
46.50
|
47.49
|
16.69
|
32,260
|
|
|
4/20/2018
|
-0.10 / -0.21%
|
47.00
|
47.90
|
46.50
|
47.90
|
47.49
|
17.20
|
45,976
|
|
|
4/19/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
17.23
|
0
|
|
|
4/18/2018
|
+1.50 / +3.23%
|
46.50
|
49.00
|
46.50
|
48.00
|
47.34
|
17.23
|
497,331
|
|
|
4/17/2018
|
0.00 / 0.00%
|
47.40
|
47.40
|
46.30
|
46.50
|
46.90
|
16.69
|
1,000
|
|
|
4/16/2018
|
-0.50 / -1.06%
|
47.00
|
47.50
|
45.80
|
46.50
|
46.65
|
16.69
|
25,210
|
|
|
4/13/2018
|
+1.30 / +2.84%
|
45.70
|
47.70
|
45.70
|
47.00
|
46.55
|
16.87
|
43,820
|
|
|
4/12/2018
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.00
|
45.70
|
45.22
|
16.41
|
3,450
|
|
|
4/11/2018
|
-1.30 / -2.77%
|
46.60
|
46.60
|
45.00
|
45.70
|
45.78
|
16.41
|
678,850
|
|
|
4/10/2018
|
-0.30 / -0.63%
|
47.30
|
47.30
|
46.50
|
47.00
|
46.88
|
16.87
|
4,650
|
|
|
4/9/2018
|
-0.20 / -0.42%
|
46.00
|
47.50
|
46.00
|
47.30
|
46.49
|
16.98
|
6,840
|
|
|
4/6/2018
|
-0.50 / -1.04%
|
48.00
|
48.00
|
46.50
|
47.50
|
47.62
|
17.05
|
420
|
|
|
4/5/2018
|
+2.40 / +5.26%
|
45.60
|
48.75
|
45.60
|
48.00
|
46.04
|
17.23
|
61,600
|
|
|