Closing price on 6/17/2015
|
|
Open |
36.20 |
High |
37.00 |
Low |
33.90 |
Volume |
12,370 |
Split-adjusted Price |
9.50 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2015
|
-2.30 / -6.35%
|
36.20
|
37.00
|
33.90
|
33.90
|
35.89
|
9.50
|
12,370
|
|
6/16/2015
|
+0.10 / +0.28%
|
36.20
|
38.20
|
36.10
|
36.20
|
36.16
|
10.15
|
9,900
|
|
6/15/2015
|
-1.90 / -5.00%
|
38.00
|
38.70
|
36.10
|
36.10
|
36.17
|
10.12
|
470
|
|
6/12/2015
|
+1.00 / +2.70%
|
38.90
|
38.90
|
36.00
|
38.00
|
37.67
|
10.65
|
8,080
|
|
6/11/2015
|
-1.40 / -3.65%
|
37.50
|
39.90
|
36.00
|
37.00
|
36.44
|
10.37
|
5,050
|
|
6/10/2015
|
-5.40 / -12.33%
|
39.00
|
39.00
|
35.70
|
38.40
|
37.78
|
10.76
|
450
|
|
6/9/2015
|
+0.50 / +1.15%
|
43.90
|
44.00
|
42.50
|
43.80
|
43.15
|
10.23
|
3,360
|
|
6/8/2015
|
+1.30 / +3.10%
|
42.00
|
43.80
|
42.00
|
43.30
|
42.78
|
10.11
|
250
|
|
6/5/2015
|
-2.00 / -4.55%
|
42.00
|
43.50
|
42.00
|
42.00
|
42.24
|
9.81
|
11,040
|
|
6/4/2015
|
+2.10 / +5.01%
|
43.00
|
44.00
|
43.00
|
44.00
|
43.50
|
10.28
|
90
|
|
6/3/2015
|
0.00 / 0.00%
|
41.90
|
43.30
|
41.90
|
41.90
|
42.11
|
9.79
|
1,330
|
|
6/2/2015
|
+1.20 / +2.95%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
9.79
|
100
|
|
6/1/2015
|
+0.10 / +0.25%
|
40.70
|
40.70
|
40.60
|
40.70
|
40.68
|
9.51
|
10,940
|
|
5/29/2015
|
-0.40 / -0.98%
|
41.00
|
42.00
|
40.60
|
40.60
|
40.82
|
9.48
|
2,450
|
|
5/28/2015
|
0.00 / 0.00%
|
43.30
|
43.30
|
39.50
|
41.00
|
39.90
|
9.58
|
330
|
|
5/27/2015
|
0.00 / 0.00%
|
41.00
|
41.00
|
39.70
|
41.00
|
40.11
|
9.58
|
18,390
|
|
5/26/2015
|
-1.00 / -2.38%
|
44.90
|
44.90
|
41.00
|
41.00
|
41.90
|
9.58
|
1,050
|
|
5/25/2015
|
-1.00 / -2.33%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.33
|
9.81
|
5,670
|
|
5/22/2015
|
-0.90 / -2.05%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
10.04
|
120
|
|
5/21/2015
|
+2.80 / +6.81%
|
43.90
|
43.90
|
41.20
|
43.90
|
41.31
|
10.25
|
9,150
|
|
5/20/2015
|
-0.90 / -2.14%
|
42.30
|
44.90
|
41.10
|
41.10
|
41.19
|
9.60
|
3,350
|
|
5/19/2015
|
+0.10 / +0.24%
|
41.80
|
42.00
|
41.80
|
42.00
|
41.90
|
9.81
|
110
|
|
5/18/2015
|
+1.80 / +4.49%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
9.79
|
50
|
|
5/15/2015
|
-1.00 / -2.43%
|
43.00
|
43.00
|
40.00
|
40.10
|
40.10
|
9.37
|
2,070
|
|
5/14/2015
|
-2.40 / -5.52%
|
45.00
|
45.00
|
41.10
|
41.10
|
41.58
|
9.60
|
1,010
|
|
5/13/2015
|
-0.20 / -0.46%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
10.16
|
420
|
|
5/12/2015
|
+1.40 / +3.31%
|
42.00
|
45.00
|
42.00
|
43.70
|
42.61
|
10.21
|
7,440
|
|
5/11/2015
|
+0.20 / +0.48%
|
42.00
|
42.40
|
42.00
|
42.30
|
42.18
|
9.88
|
250
|
|
5/8/2015
|
0.00 / 0.00%
|
42.30
|
42.50
|
42.10
|
42.10
|
42.25
|
9.83
|
820
|
|
5/7/2015
|
+0.10 / +0.24%
|
42.50
|
42.50
|
42.00
|
42.10
|
42.45
|
9.83
|
15,050
|
|
|