|
Closing price on 6/23/2010
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
25,310 |
| Split-adjusted Price |
2.61 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.50
|
2.61
|
25,310
|
|
|
6/22/2010
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.50
|
2.61
|
60,830
|
|
|
6/21/2010
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
2.62
|
61,190
|
|
|
6/18/2010
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.55
|
33,130
|
|
|
6/17/2010
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.30
|
22.30
|
2.59
|
39,510
|
|
|
6/16/2010
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.20
|
22.30
|
22.30
|
2.59
|
36,940
|
|
|
6/15/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.20
|
2.58
|
25,040
|
|
|
6/14/2010
|
+0.70 / +3.26%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.20
|
2.58
|
36,910
|
|
|
6/11/2010
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.40
|
21.50
|
21.50
|
2.49
|
31,010
|
|
|
6/10/2010
|
+0.40 / +1.89%
|
21.40
|
21.60
|
21.00
|
21.60
|
21.60
|
2.51
|
17,450
|
|
|
6/9/2010
|
+0.20 / +0.95%
|
21.00
|
21.60
|
21.00
|
21.20
|
21.20
|
2.46
|
3,720
|
|
|
6/8/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.44
|
29,300
|
|
|
6/7/2010
|
-0.70 / -3.23%
|
21.00
|
21.50
|
20.80
|
21.00
|
21.00
|
2.44
|
45,860
|
|
|
6/4/2010
|
-0.20 / -0.91%
|
21.70
|
22.50
|
21.70
|
21.70
|
21.70
|
2.52
|
10,870
|
|
|
6/3/2010
|
-0.10 / -0.45%
|
22.00
|
22.80
|
21.70
|
21.90
|
21.90
|
2.54
|
48,770
|
|
|
6/2/2010
|
0.00 / 0.00%
|
21.70
|
22.20
|
21.70
|
22.00
|
22.00
|
2.55
|
16,150
|
|
|
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
|
|
|