|
Closing price on 5/8/2012
|
|
| Open |
18.00 |
| High |
18.40 |
| Low |
18.00 |
| Volume |
3,010 |
| Split-adjusted Price |
2.73 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2012
|
+0.10 / +0.55%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.20
|
2.73
|
3,010
|
|
|
5/7/2012
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
2.72
|
5,620
|
|
|
5/4/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.10
|
2.72
|
10,000
|
|
|
5/3/2012
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
2.72
|
6,600
|
|
|
5/2/2012
|
0.00 / 0.00%
|
17.90
|
18.40
|
17.90
|
18.00
|
18.00
|
2.70
|
4,450
|
|
|
4/27/2012
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.70
|
3,190
|
|
|
4/26/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.69
|
2,930
|
|
|
4/25/2012
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.69
|
1,010
|
|
|
4/24/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.64
|
0
|
|
|
4/23/2012
|
+0.10 / +0.57%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
2.64
|
1,060
|
|
|
4/20/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.50
|
2.63
|
5,710
|
|
|
4/19/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.63
|
0
|
|
|
4/18/2012
|
-0.80 / -4.37%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
2.63
|
1,520
|
|
|
4/17/2012
|
+0.60 / +3.39%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
2.75
|
1,600
|
|
|
4/16/2012
|
+0.50 / +2.91%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
2.66
|
30
|
|
|
4/13/2012
|
-0.60 / -3.37%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.58
|
20
|
|
|
4/12/2012
|
+0.80 / +4.71%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
2.67
|
10,580
|
|
|
4/11/2012
|
+0.80 / +4.94%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
2.55
|
2,840
|
|
|
4/10/2012
|
-0.50 / -2.99%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
2.43
|
5,000
|
|
|
4/9/2012
|
+0.70 / +4.38%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.70
|
2.51
|
4,820
|
|
|
4/6/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.40
|
0
|
|
|
4/5/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.40
|
0
|
|
|
4/4/2012
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
2.40
|
10,930
|
|
|
4/3/2012
|
+0.20 / +1.25%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.20
|
2.43
|
600
|
|
|
3/30/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.40
|
140
|
|
|
3/29/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.40
|
2,020
|
|
|
3/28/2012
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
2.40
|
1,550
|
|
|
3/27/2012
|
-0.70 / -4.19%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
2.40
|
3,230
|
|
|
3/26/2012
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
2.51
|
230
|
|
|
3/23/2012
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.48
|
800
|
|
|