Closing price on 5/27/2011
|
|
Open |
14.00 |
High |
14.00 |
Low |
13.50 |
Volume |
1,080 |
Split-adjusted Price |
1.82 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2011
|
+0.50 / +3.73%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
1.82
|
1,080
|
|
5/26/2011
|
+0.60 / +4.69%
|
12.20
|
13.40
|
12.20
|
13.40
|
13.40
|
1.76
|
3,570
|
|
5/25/2011
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
1.68
|
4,060
|
|
5/24/2011
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.80
|
13.40
|
13.40
|
1.76
|
1,030
|
|
5/23/2011
|
-0.70 / -4.96%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
1.76
|
5,550
|
|
5/20/2011
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.85
|
130
|
|
5/19/2011
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
1.94
|
210
|
|
5/18/2011
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.94
|
100
|
|
5/17/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.97
|
2,000
|
|
5/16/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.97
|
0
|
|
5/13/2011
|
+0.40 / +2.74%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
1.97
|
2,190
|
|
5/12/2011
|
0.00 / 0.00%
|
14.10
|
14.60
|
13.90
|
14.60
|
14.60
|
1.91
|
1,030
|
|
5/11/2011
|
-0.60 / -3.95%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
1.91
|
40
|
|
5/10/2011
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
1.99
|
20
|
|
5/9/2011
|
+0.70 / +4.83%
|
13.80
|
15.20
|
13.80
|
15.20
|
15.20
|
1.99
|
2,810
|
|
5/6/2011
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.90
|
110
|
|
5/5/2011
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.93
|
10
|
|
5/4/2011
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.83
|
10
|
|
4/29/2011
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
1.92
|
130
|
|
4/28/2011
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.02
|
500
|
|
4/27/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.08
|
0
|
|
4/26/2011
|
+0.40 / +2.41%
|
15.90
|
17.00
|
15.90
|
17.00
|
17.00
|
2.08
|
530
|
|
4/25/2011
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.03
|
600
|
|
4/22/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.01
|
0
|
|
4/21/2011
|
+0.60 / +3.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.01
|
10
|
|
4/20/2011
|
-0.70 / -4.24%
|
15.70
|
16.80
|
15.70
|
15.80
|
15.80
|
1.93
|
4,020
|
|
4/19/2011
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
2.02
|
710
|
|
4/18/2011
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.03
|
700
|
|
4/15/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.08
|
0
|
|
4/14/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.08
|
0
|
|
|