|
Closing price on 6/26/2018
|
|
| Open |
43.50 |
| High |
43.50 |
| Low |
43.00 |
| Volume |
2,870 |
| Split-adjusted Price |
17.93 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2018
|
-0.80 / -1.81%
|
43.50
|
43.50
|
43.00
|
43.50
|
43.21
|
17.93
|
2,870
|
|
|
6/25/2018
|
-0.70 / -1.56%
|
43.55
|
44.50
|
43.55
|
44.30
|
44.46
|
18.26
|
7,400
|
|
|
6/22/2018
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
18.55
|
0
|
|
|
6/21/2018
|
-0.70 / -1.53%
|
45.00
|
45.00
|
42.85
|
45.00
|
43.48
|
18.55
|
920
|
|
|
6/20/2018
|
+2.90 / +6.78%
|
42.85
|
45.70
|
42.70
|
45.70
|
42.70
|
18.84
|
5,550
|
|
|
6/19/2018
|
-1.05 / -2.39%
|
43.50
|
43.50
|
42.80
|
42.80
|
43.03
|
17.64
|
11,690
|
|
|
6/18/2018
|
-0.05 / -0.11%
|
44.00
|
44.00
|
43.60
|
43.85
|
43.86
|
18.07
|
600
|
|
|
6/15/2018
|
-0.10 / -0.23%
|
44.10
|
44.10
|
43.90
|
43.90
|
44.00
|
18.09
|
2,030
|
|
|
6/14/2018
|
-3.10 / -6.58%
|
45.10
|
45.10
|
44.00
|
44.00
|
44.68
|
18.14
|
16,810
|
|
|
6/13/2018
|
+0.15 / +0.32%
|
46.10
|
47.10
|
46.10
|
47.10
|
46.79
|
17.65
|
2,180
|
|
|
6/12/2018
|
+1.95 / +4.33%
|
46.95
|
46.95
|
45.10
|
46.95
|
45.28
|
17.59
|
10,270
|
|
|
6/11/2018
|
-2.05 / -4.36%
|
46.00
|
47.40
|
45.00
|
45.00
|
45.59
|
16.86
|
104,480
|
|
|
6/8/2018
|
-0.05 / -0.11%
|
47.10
|
47.20
|
47.05
|
47.05
|
47.10
|
17.63
|
12,250
|
|
|
6/7/2018
|
-0.10 / -0.21%
|
47.00
|
47.20
|
46.80
|
47.10
|
46.93
|
17.65
|
4,070
|
|
|
6/6/2018
|
0.00 / 0.00%
|
47.10
|
47.20
|
46.90
|
47.20
|
47.00
|
17.69
|
3,000
|
|
|
6/5/2018
|
-0.20 / -0.42%
|
47.20
|
47.20
|
47.00
|
47.20
|
47.02
|
17.69
|
3,360
|
|
|
6/4/2018
|
0.00 / 0.00%
|
47.40
|
47.60
|
47.00
|
47.40
|
47.35
|
17.76
|
2,320
|
|
|
6/1/2018
|
+0.40 / +0.85%
|
47.00
|
47.50
|
47.00
|
47.40
|
47.02
|
17.76
|
1,510
|
|
|
5/31/2018
|
+1.10 / +2.40%
|
46.70
|
47.00
|
46.00
|
47.00
|
46.70
|
17.61
|
9,550
|
|
|
5/30/2018
|
+0.15 / +0.33%
|
47.45
|
47.45
|
44.40
|
45.90
|
44.89
|
17.20
|
2,740
|
|
|
5/29/2018
|
+1.75 / +3.98%
|
44.00
|
45.90
|
43.95
|
45.75
|
44.16
|
17.14
|
1,540
|
|
|
5/28/2018
|
-0.90 / -2.00%
|
45.50
|
45.50
|
43.50
|
44.00
|
43.69
|
16.49
|
3,250
|
|
|
5/25/2018
|
-0.90 / -1.97%
|
45.50
|
45.75
|
43.00
|
44.90
|
43.04
|
16.82
|
19,400
|
|
|
5/24/2018
|
+0.30 / +0.66%
|
45.90
|
45.90
|
45.50
|
45.80
|
45.78
|
17.16
|
600
|
|
|
5/23/2018
|
+0.50 / +1.11%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.75
|
17.05
|
1,240
|
|
|
5/22/2018
|
-1.00 / -2.17%
|
46.50
|
46.50
|
43.00
|
45.00
|
45.31
|
16.86
|
23,750
|
|
|
5/21/2018
|
-0.50 / -1.08%
|
46.40
|
46.40
|
45.50
|
46.00
|
46.01
|
17.24
|
5,760
|
|
|
5/18/2018
|
0.00 / 0.00%
|
45.80
|
46.50
|
45.80
|
46.50
|
46.15
|
17.42
|
1,480
|
|
|
5/17/2018
|
-0.50 / -1.06%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.48
|
17.42
|
1,420
|
|
|
5/16/2018
|
-0.80 / -1.67%
|
45.80
|
47.00
|
45.70
|
47.00
|
45.82
|
17.61
|
14,230
|
|
|