|
Closing price on 5/30/2016
|
|
| Open |
49.10 |
| High |
50.00 |
| Low |
49.10 |
| Volume |
110 |
| Split-adjusted Price |
15.60 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
0.00 / 0.00%
|
49.10
|
50.00
|
49.10
|
50.00
|
49.55
|
15.60
|
110
|
|
|
5/27/2016
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.75
|
15.60
|
170
|
|
|
5/26/2016
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.92
|
15.60
|
3,020
|
|
|
5/25/2016
|
+0.20 / +0.41%
|
49.30
|
50.00
|
49.30
|
49.50
|
49.44
|
15.45
|
7,100
|
|
|
5/24/2016
|
-0.20 / -0.40%
|
48.60
|
49.50
|
48.50
|
49.30
|
49.26
|
15.38
|
6,090
|
|
|
5/23/2016
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
15.45
|
0
|
|
|
5/20/2016
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
15.45
|
20
|
|
|
5/19/2016
|
+2.50 / +5.32%
|
48.20
|
49.50
|
48.20
|
49.50
|
48.85
|
15.45
|
210
|
|
|
5/18/2016
|
-3.00 / -6.00%
|
49.10
|
49.90
|
47.00
|
47.00
|
48.25
|
14.67
|
3,110
|
|
|
5/17/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
15.60
|
80
|
|
|
5/16/2016
|
+0.50 / +1.01%
|
49.90
|
52.00
|
49.90
|
50.00
|
50.14
|
15.60
|
3,690
|
|
|
5/13/2016
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
15.45
|
0
|
|
|
5/12/2016
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
15.45
|
0
|
|
|
5/11/2016
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
15.45
|
0
|
|
|
5/10/2016
|
+0.50 / +1.02%
|
48.50
|
49.80
|
48.50
|
49.50
|
48.91
|
15.45
|
5,050
|
|
|
5/9/2016
|
-0.80 / -1.61%
|
49.70
|
49.70
|
48.50
|
49.00
|
48.53
|
15.29
|
680
|
|
|
5/6/2016
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.60
|
49.80
|
49.95
|
15.54
|
10,110
|
|
|
5/5/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
15.60
|
1,090
|
|
|
5/4/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
15.60
|
13,660
|
|
|
4/29/2016
|
+0.90 / +1.83%
|
50.00
|
50.50
|
48.50
|
50.00
|
49.98
|
15.60
|
24,410
|
|
|
4/28/2016
|
-0.90 / -1.80%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.55
|
15.32
|
110
|
|
|
4/27/2016
|
0.00 / 0.00%
|
49.90
|
50.50
|
49.10
|
50.00
|
49.97
|
15.60
|
18,870
|
|
|
4/26/2016
|
+2.30 / +4.82%
|
47.60
|
50.00
|
47.10
|
50.00
|
47.69
|
15.60
|
9,730
|
|
|
4/25/2016
|
0.00 / 0.00%
|
47.10
|
47.70
|
47.10
|
47.70
|
47.40
|
14.88
|
1,650
|
|
|
4/22/2016
|
+2.40 / +5.30%
|
44.70
|
47.80
|
44.60
|
47.70
|
45.51
|
14.88
|
12,920
|
|
|
4/21/2016
|
-0.10 / -0.22%
|
45.00
|
45.40
|
44.00
|
45.30
|
44.19
|
14.13
|
13,420
|
|
|
4/20/2016
|
-0.60 / -1.30%
|
45.80
|
45.80
|
44.20
|
45.40
|
45.38
|
14.17
|
1,190
|
|
|
4/19/2016
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.35
|
0
|
|
|
4/15/2016
|
+0.60 / +1.32%
|
45.70
|
48.00
|
42.30
|
46.00
|
44.19
|
14.35
|
3,870
|
|
|
4/14/2016
|
0.00 / 0.00%
|
44.10
|
45.50
|
44.10
|
45.40
|
44.62
|
14.17
|
2,510
|
|
|