|
Closing price on 6/15/2018
|
|
| Open |
44.10 |
| High |
44.10 |
| Low |
43.90 |
| Volume |
2,030 |
| Split-adjusted Price |
20.65 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2018
|
-0.10 / -0.23%
|
44.10
|
44.10
|
43.90
|
43.90
|
44.00
|
20.65
|
2,030
|
|
|
6/14/2018
|
-3.10 / -6.58%
|
45.10
|
45.10
|
44.00
|
44.00
|
44.68
|
20.70
|
16,810
|
|
|
6/13/2018
|
+0.15 / +0.32%
|
46.10
|
47.10
|
46.10
|
47.10
|
46.79
|
20.15
|
2,180
|
|
|
6/12/2018
|
+1.95 / +4.33%
|
46.95
|
46.95
|
45.10
|
46.95
|
45.28
|
20.08
|
10,270
|
|
|
6/11/2018
|
-2.05 / -4.36%
|
46.00
|
47.40
|
45.00
|
45.00
|
45.59
|
19.25
|
104,480
|
|
|
6/8/2018
|
-0.05 / -0.11%
|
47.10
|
47.20
|
47.05
|
47.05
|
47.10
|
20.12
|
12,250
|
|
|
6/7/2018
|
-0.10 / -0.21%
|
47.00
|
47.20
|
46.80
|
47.10
|
46.93
|
20.15
|
4,070
|
|
|
6/6/2018
|
0.00 / 0.00%
|
47.10
|
47.20
|
46.90
|
47.20
|
47.00
|
20.19
|
3,000
|
|
|
6/5/2018
|
-0.20 / -0.42%
|
47.20
|
47.20
|
47.00
|
47.20
|
47.02
|
20.19
|
3,360
|
|
|
6/4/2018
|
0.00 / 0.00%
|
47.40
|
47.60
|
47.00
|
47.40
|
47.35
|
20.27
|
2,320
|
|
|
6/1/2018
|
+0.40 / +0.85%
|
47.00
|
47.50
|
47.00
|
47.40
|
47.02
|
20.27
|
1,510
|
|
|
5/31/2018
|
+1.10 / +2.40%
|
46.70
|
47.00
|
46.00
|
47.00
|
46.70
|
20.10
|
9,550
|
|
|
5/30/2018
|
+0.15 / +0.33%
|
47.45
|
47.45
|
44.40
|
45.90
|
44.89
|
19.63
|
2,740
|
|
|
5/29/2018
|
+1.75 / +3.98%
|
44.00
|
45.90
|
43.95
|
45.75
|
44.16
|
19.57
|
1,540
|
|
|
5/28/2018
|
-0.90 / -2.00%
|
45.50
|
45.50
|
43.50
|
44.00
|
43.69
|
18.82
|
3,250
|
|
|
5/25/2018
|
-0.90 / -1.97%
|
45.50
|
45.75
|
43.00
|
44.90
|
43.04
|
19.20
|
19,400
|
|
|
5/24/2018
|
+0.30 / +0.66%
|
45.90
|
45.90
|
45.50
|
45.80
|
45.78
|
19.59
|
600
|
|
|
5/23/2018
|
+0.50 / +1.11%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.75
|
19.46
|
1,240
|
|
|
5/22/2018
|
-1.00 / -2.17%
|
46.50
|
46.50
|
43.00
|
45.00
|
45.31
|
19.25
|
23,750
|
|
|
5/21/2018
|
-0.50 / -1.08%
|
46.40
|
46.40
|
45.50
|
46.00
|
46.01
|
19.68
|
5,760
|
|
|
5/18/2018
|
0.00 / 0.00%
|
45.80
|
46.50
|
45.80
|
46.50
|
46.15
|
19.89
|
1,480
|
|
|
5/17/2018
|
-0.50 / -1.06%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.48
|
19.89
|
1,420
|
|
|
5/16/2018
|
-0.80 / -1.67%
|
45.80
|
47.00
|
45.70
|
47.00
|
45.82
|
20.10
|
14,230
|
|
|
5/15/2018
|
+0.30 / +0.63%
|
47.50
|
47.80
|
47.50
|
47.80
|
47.56
|
19.59
|
14,150
|
|
|
5/14/2018
|
+0.40 / +0.85%
|
47.10
|
47.50
|
47.10
|
47.50
|
47.19
|
19.47
|
9,090
|
|
|
5/11/2018
|
0.00 / 0.00%
|
47.10
|
47.10
|
46.90
|
47.10
|
47.03
|
19.30
|
7,400
|
|
|
5/10/2018
|
-0.40 / -0.84%
|
47.50
|
47.70
|
47.10
|
47.10
|
47.42
|
19.30
|
12,230
|
|
|
5/9/2018
|
0.00 / 0.00%
|
47.50
|
47.80
|
47.50
|
47.50
|
47.67
|
19.47
|
70,650
|
|
|
5/8/2018
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.71
|
19.47
|
14,860
|
|
|
5/7/2018
|
0.00 / 0.00%
|
47.70
|
47.70
|
46.90
|
47.70
|
47.58
|
19.55
|
1,240
|
|
|