Closing price on 6/2/2017
|
|
Open |
59.00 |
High |
59.30 |
Low |
59.00 |
Volume |
9,970 |
Split-adjusted Price |
19.74 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2017
|
0.00 / 0.00%
|
59.00
|
59.30
|
59.00
|
59.00
|
59.08
|
19.74
|
9,970
|
|
6/1/2017
|
0.00 / 0.00%
|
59.30
|
59.30
|
59.00
|
59.00
|
59.15
|
19.74
|
680
|
|
5/31/2017
|
0.00 / 0.00%
|
59.10
|
59.10
|
59.00
|
59.00
|
59.05
|
19.74
|
1,180
|
|
5/30/2017
|
-0.40 / -0.67%
|
59.00
|
59.40
|
59.00
|
59.00
|
59.05
|
19.74
|
5,470
|
|
5/29/2017
|
+0.70 / +1.19%
|
59.40
|
59.40
|
59.10
|
59.40
|
59.33
|
19.87
|
1,000
|
|
5/26/2017
|
-0.10 / -0.17%
|
58.80
|
58.80
|
58.70
|
58.70
|
58.75
|
19.64
|
60
|
|
5/25/2017
|
-0.10 / -0.17%
|
58.20
|
58.90
|
57.00
|
58.80
|
58.51
|
19.67
|
940
|
|
5/24/2017
|
-0.10 / -0.17%
|
59.40
|
59.40
|
58.90
|
58.90
|
59.15
|
19.71
|
1,460
|
|
5/23/2017
|
-0.40 / -0.67%
|
59.00
|
59.00
|
58.00
|
59.00
|
58.97
|
19.74
|
390
|
|
5/22/2017
|
0.00 / 0.00%
|
59.90
|
59.90
|
57.90
|
59.40
|
59.46
|
19.87
|
370
|
|
5/19/2017
|
-0.10 / -0.17%
|
59.50
|
59.50
|
57.80
|
59.40
|
58.33
|
19.87
|
120
|
|
5/18/2017
|
0.00 / 0.00%
|
58.00
|
59.50
|
58.00
|
59.50
|
59.42
|
19.91
|
690
|
|
5/17/2017
|
-0.50 / -0.83%
|
59.00
|
60.00
|
59.00
|
59.50
|
59.38
|
19.91
|
550
|
|
5/16/2017
|
0.00 / 0.00%
|
60.00
|
61.00
|
59.00
|
60.00
|
60.33
|
20.07
|
1,210
|
|
5/15/2017
|
+0.10 / +0.17%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.25
|
20.07
|
80
|
|
5/12/2017
|
-0.10 / -0.17%
|
60.10
|
62.00
|
59.60
|
59.90
|
61.88
|
20.04
|
26,170
|
|
5/11/2017
|
0.00 / 0.00%
|
59.60
|
60.00
|
59.60
|
60.00
|
59.93
|
20.07
|
830
|
|
5/10/2017
|
-1.40 / -2.28%
|
61.40
|
61.40
|
59.40
|
60.00
|
60.05
|
20.07
|
1,050
|
|
5/9/2017
|
-0.60 / -0.97%
|
60.80
|
61.40
|
60.00
|
61.40
|
60.68
|
19.71
|
2,970
|
|
5/8/2017
|
0.00 / 0.00%
|
62.00
|
65.00
|
60.00
|
62.00
|
60.74
|
19.90
|
24,560
|
|
5/5/2017
|
+0.50 / +0.81%
|
61.50
|
62.00
|
59.00
|
62.00
|
60.27
|
19.90
|
7,390
|
|
5/4/2017
|
+0.50 / +0.82%
|
61.90
|
62.00
|
60.50
|
61.50
|
60.66
|
19.74
|
1,730
|
|
5/3/2017
|
+0.10 / +0.16%
|
60.00
|
62.00
|
60.00
|
61.00
|
60.40
|
19.58
|
250
|
|
4/28/2017
|
+0.90 / +1.50%
|
61.10
|
61.10
|
58.10
|
60.90
|
59.51
|
19.55
|
1,580
|
|
4/27/2017
|
+0.80 / +1.35%
|
59.00
|
62.00
|
56.50
|
60.00
|
59.29
|
19.26
|
1,370
|
|
4/26/2017
|
+0.20 / +0.34%
|
59.50
|
63.00
|
59.20
|
59.20
|
59.74
|
19.00
|
840
|
|
4/25/2017
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.00
|
59.00
|
59.00
|
18.94
|
8,040
|
|
4/24/2017
|
0.00 / 0.00%
|
59.00
|
63.10
|
57.00
|
59.00
|
58.72
|
18.94
|
6,420
|
|
4/21/2017
|
0.00 / 0.00%
|
58.90
|
59.00
|
58.90
|
59.00
|
58.95
|
18.94
|
1,020
|
|
4/20/2017
|
0.00 / 0.00%
|
59.10
|
60.00
|
55.00
|
59.00
|
58.14
|
18.94
|
1,720
|
|
|