|
Closing price on 6/1/2010
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
21.70 |
| Volume |
14,740 |
| Split-adjusted Price |
2.55 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.70
|
22.00
|
22.00
|
2.55
|
14,740
|
|
|
5/31/2010
|
-0.70 / -3.07%
|
22.00
|
23.00
|
21.80
|
22.10
|
22.10
|
2.56
|
12,500
|
|
|
5/28/2010
|
+0.30 / +1.33%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.80
|
2.64
|
52,530
|
|
|
5/27/2010
|
+0.30 / +1.35%
|
22.90
|
22.90
|
22.00
|
22.50
|
22.50
|
2.61
|
10,680
|
|
|
5/26/2010
|
+1.00 / +4.72%
|
21.20
|
22.20
|
21.20
|
22.20
|
22.20
|
2.58
|
47,340
|
|
|
5/25/2010
|
-0.70 / -3.20%
|
21.60
|
22.30
|
20.90
|
21.20
|
21.20
|
2.46
|
22,630
|
|
|
5/24/2010
|
+1.00 / +4.78%
|
21.80
|
21.90
|
20.90
|
21.90
|
21.90
|
2.54
|
31,880
|
|
|
5/21/2010
|
-1.10 / -5.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
2.42
|
94,800
|
|
|
5/20/2010
|
+0.60 / +2.80%
|
20.50
|
22.00
|
20.50
|
22.00
|
22.00
|
2.55
|
21,380
|
|
|
5/19/2010
|
-1.00 / -4.46%
|
22.40
|
22.40
|
21.40
|
21.40
|
21.40
|
2.48
|
109,780
|
|
|
5/18/2010
|
-0.10 / -0.44%
|
22.30
|
22.80
|
22.30
|
22.40
|
22.40
|
2.60
|
33,050
|
|
|
5/17/2010
|
-0.90 / -3.85%
|
23.90
|
23.90
|
22.30
|
22.50
|
22.50
|
2.61
|
68,870
|
|
|
5/14/2010
|
+0.30 / +1.30%
|
24.10
|
24.10
|
23.10
|
23.40
|
23.40
|
2.71
|
19,260
|
|
|
5/13/2010
|
-1.20 / -4.94%
|
24.90
|
24.90
|
23.10
|
23.10
|
23.10
|
2.68
|
144,740
|
|
|
5/12/2010
|
-1.20 / -4.71%
|
24.50
|
24.60
|
24.30
|
24.30
|
24.30
|
2.82
|
69,180
|
|
|
5/11/2010
|
-1.30 / -4.85%
|
27.50
|
27.50
|
25.50
|
25.50
|
25.50
|
2.96
|
71,390
|
|
|
5/10/2010
|
+1.20 / +4.69%
|
26.50
|
26.80
|
24.60
|
26.80
|
26.80
|
3.11
|
280,180
|
|
|
5/7/2010
|
+1.20 / +4.92%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.60
|
2.97
|
600,220
|
|
|
5/6/2010
|
+1.10 / +4.72%
|
23.30
|
24.40
|
23.30
|
24.40
|
24.40
|
2.83
|
101,710
|
|
|
5/5/2010
|
-0.90 / -3.72%
|
24.20
|
24.20
|
23.20
|
23.30
|
23.30
|
2.70
|
70,420
|
|
|
5/4/2010
|
+0.20 / +0.83%
|
24.50
|
24.80
|
24.10
|
24.20
|
24.20
|
2.81
|
45,980
|
|
|
4/29/2010
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.70
|
24.00
|
24.00
|
2.78
|
70,290
|
|
|
4/28/2010
|
-0.30 / -1.25%
|
23.90
|
24.90
|
23.60
|
23.70
|
23.70
|
2.75
|
45,120
|
|
|
4/27/2010
|
-0.70 / -2.83%
|
25.60
|
25.60
|
24.00
|
24.00
|
24.00
|
2.78
|
59,720
|
|
|
4/26/2010
|
+0.30 / +1.23%
|
24.00
|
25.60
|
24.00
|
24.70
|
24.70
|
2.87
|
160,370
|
|
|
4/22/2010
|
-1.20 / -4.69%
|
25.60
|
25.90
|
24.40
|
24.40
|
24.40
|
2.83
|
127,580
|
|
|
4/21/2010
|
-1.30 / -4.83%
|
26.90
|
26.90
|
25.60
|
25.60
|
25.60
|
2.97
|
169,880
|
|
|
4/20/2010
|
0.00 / 0.00%
|
27.90
|
28.00
|
26.00
|
26.90
|
26.90
|
3.12
|
131,880
|
|
|
4/19/2010
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.00
|
26.90
|
26.90
|
3.12
|
366,850
|
|
|
4/16/2010
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
2.98
|
257,240
|
|
|