|
Closing price on 5/4/2020
|
|
| Open |
27.00 |
| High |
27.35 |
| Low |
26.50 |
| Volume |
4,990 |
| Split-adjusted Price |
15.27 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
-0.35 / -1.28%
|
27.00
|
27.35
|
26.50
|
27.00
|
26.85
|
15.27
|
4,990
|
|
|
4/29/2020
|
-0.55 / -1.97%
|
27.95
|
27.95
|
27.30
|
27.35
|
27.47
|
15.46
|
10,850
|
|
|
4/28/2020
|
-0.10 / -0.36%
|
27.50
|
27.95
|
26.80
|
27.90
|
27.57
|
15.78
|
6,820
|
|
|
4/27/2020
|
+1.40 / +5.26%
|
26.80
|
28.00
|
26.60
|
28.00
|
27.39
|
15.83
|
21,870
|
|
|
4/24/2020
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.50
|
26.60
|
26.52
|
15.04
|
23,450
|
|
|
4/23/2020
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.11
|
14.98
|
3,600
|
|
|
4/22/2020
|
+1.15 / +4.55%
|
24.80
|
26.50
|
24.80
|
26.45
|
25.59
|
14.96
|
22,160
|
|
|
4/21/2020
|
+0.30 / +1.20%
|
25.00
|
25.60
|
24.80
|
25.30
|
25.32
|
14.31
|
71,760
|
|
|
4/20/2020
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.86
|
14.14
|
33,990
|
|
|
4/17/2020
|
+0.20 / +0.81%
|
24.70
|
25.60
|
24.50
|
25.00
|
24.73
|
14.14
|
53,130
|
|
|
4/16/2020
|
+0.30 / +1.22%
|
24.15
|
24.80
|
24.10
|
24.80
|
24.39
|
14.02
|
16,730
|
|
|
4/15/2020
|
0.00 / 0.00%
|
24.45
|
24.50
|
24.20
|
24.50
|
24.36
|
13.85
|
34,110
|
|
|
4/14/2020
|
+0.50 / +2.08%
|
24.00
|
24.70
|
24.00
|
24.50
|
24.49
|
13.85
|
28,670
|
|
|
4/13/2020
|
-0.20 / -0.83%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.40
|
13.57
|
17,620
|
|
|
4/10/2020
|
-0.65 / -2.62%
|
23.60
|
24.85
|
23.60
|
24.20
|
24.27
|
13.68
|
9,230
|
|
|
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
|
|
|