|
Closing price on 7/16/2010
|
|
| Open |
21.50 |
| High |
21.90 |
| Low |
21.40 |
| Volume |
14,030 |
| Split-adjusted Price |
2.54 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2010
|
-0.10 / -0.45%
|
21.50
|
21.90
|
21.40
|
21.90
|
21.90
|
2.54
|
14,030
|
|
|
7/15/2010
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.60
|
22.00
|
22.00
|
2.55
|
18,050
|
|
|
7/14/2010
|
-0.20 / -0.90%
|
22.70
|
22.70
|
21.90
|
21.90
|
21.90
|
2.54
|
7,900
|
|
|
7/13/2010
|
+0.40 / +1.84%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.10
|
2.56
|
35,120
|
|
|
7/12/2010
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
2.52
|
14,870
|
|
|
7/9/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
2.51
|
16,160
|
|
|
7/8/2010
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.60
|
2.51
|
16,280
|
|
|
7/7/2010
|
-0.40 / -1.82%
|
22.90
|
22.90
|
21.60
|
21.60
|
21.60
|
2.51
|
9,440
|
|
|
7/6/2010
|
-0.50 / -2.22%
|
22.10
|
22.10
|
21.70
|
22.00
|
22.00
|
2.55
|
49,620
|
|
|
7/5/2010
|
+0.50 / +2.27%
|
22.10
|
22.70
|
22.10
|
22.50
|
22.50
|
2.61
|
29,610
|
|
|
7/2/2010
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.00
|
22.00
|
22.00
|
2.55
|
44,210
|
|
|
7/1/2010
|
-0.30 / -1.35%
|
22.20
|
22.40
|
21.90
|
22.00
|
22.00
|
2.55
|
22,900
|
|
|
6/30/2010
|
-0.30 / -1.33%
|
22.60
|
23.10
|
22.30
|
22.30
|
22.30
|
2.59
|
109,310
|
|
|
6/29/2010
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.60
|
2.62
|
59,930
|
|
|
6/28/2010
|
+0.20 / +0.93%
|
22.00
|
22.30
|
21.60
|
21.60
|
21.60
|
2.51
|
37,060
|
|
|
6/25/2010
|
-0.70 / -3.17%
|
22.10
|
22.10
|
21.40
|
21.40
|
21.40
|
2.48
|
56,870
|
|
|
6/24/2010
|
-0.40 / -1.78%
|
22.50
|
22.60
|
22.00
|
22.10
|
22.10
|
2.56
|
55,160
|
|
|
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
|
|
|