Closing price on 7/3/2024
|
|
Open |
28.75 |
High |
29.00 |
Low |
28.70 |
Volume |
54,800 |
Split-adjusted Price |
25.36 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2024
|
+0.20 / +0.70%
|
28.75
|
29.00
|
28.70
|
28.95
|
28.82
|
25.36
|
54,800
|
|
7/2/2024
|
+0.70 / +2.50%
|
28.10
|
28.75
|
28.10
|
28.75
|
28.33
|
25.19
|
52,100
|
|
7/1/2024
|
-0.20 / -0.71%
|
28.50
|
28.50
|
27.95
|
28.05
|
28.04
|
24.57
|
101,400
|
|
6/28/2024
|
-0.05 / -0.18%
|
28.30
|
28.55
|
27.90
|
28.25
|
28.23
|
24.75
|
52,700
|
|
6/27/2024
|
-0.10 / -0.35%
|
28.05
|
28.50
|
28.05
|
28.30
|
28.30
|
24.79
|
82,100
|
|
6/26/2024
|
+0.25 / +0.89%
|
28.20
|
28.50
|
28.00
|
28.40
|
28.18
|
24.88
|
72,100
|
|
6/25/2024
|
+0.05 / +0.18%
|
28.50
|
28.50
|
28.10
|
28.15
|
28.23
|
24.66
|
57,700
|
|
6/24/2024
|
-1.20 / -4.10%
|
29.15
|
29.20
|
28.10
|
28.10
|
28.52
|
24.62
|
88,000
|
|
6/21/2024
|
-0.45 / -1.51%
|
29.30
|
29.60
|
29.25
|
29.30
|
29.36
|
25.67
|
73,000
|
|
6/20/2024
|
+0.15 / +0.51%
|
29.30
|
29.80
|
29.20
|
29.75
|
29.62
|
26.06
|
73,300
|
|
6/19/2024
|
+0.10 / +0.34%
|
29.75
|
29.75
|
29.10
|
29.60
|
29.28
|
25.93
|
25,400
|
|
6/18/2024
|
+0.30 / +1.03%
|
29.20
|
29.80
|
28.80
|
29.50
|
29.39
|
25.84
|
121,700
|
|
6/17/2024
|
0.00 / 0.00%
|
29.30
|
29.35
|
29.00
|
29.20
|
29.17
|
25.58
|
54,000
|
|
6/14/2024
|
-0.60 / -2.01%
|
29.70
|
29.80
|
29.10
|
29.20
|
29.42
|
25.58
|
122,300
|
|
6/13/2024
|
-0.20 / -0.67%
|
30.00
|
30.35
|
29.50
|
29.80
|
29.62
|
26.11
|
83,300
|
|
6/12/2024
|
+0.50 / +1.69%
|
29.20
|
30.80
|
29.20
|
30.00
|
30.03
|
26.28
|
153,300
|
|
6/11/2024
|
-0.40 / -1.34%
|
29.70
|
30.25
|
29.05
|
29.50
|
29.50
|
25.84
|
88,400
|
|
6/10/2024
|
-0.65 / -2.13%
|
30.10
|
30.50
|
29.90
|
29.90
|
30.07
|
26.19
|
86,300
|
|
6/7/2024
|
-0.05 / -0.16%
|
30.60
|
30.60
|
30.00
|
30.55
|
30.26
|
26.76
|
85,700
|
|
6/6/2024
|
-0.10 / -0.33%
|
30.70
|
30.80
|
29.80
|
30.60
|
30.50
|
26.81
|
85,500
|
|
6/5/2024
|
+1.90 / +6.60%
|
28.60
|
30.80
|
28.55
|
30.70
|
29.70
|
26.89
|
491,300
|
|
6/4/2024
|
-0.15 / -0.52%
|
29.00
|
29.00
|
28.50
|
28.80
|
28.71
|
25.23
|
86,900
|
|
6/3/2024
|
+0.35 / +1.22%
|
28.90
|
29.40
|
28.60
|
28.95
|
28.93
|
25.36
|
149,800
|
|
5/31/2024
|
0.00 / 0.00%
|
28.60
|
28.70
|
28.25
|
28.60
|
28.56
|
25.05
|
138,000
|
|
5/30/2024
|
+0.40 / +1.42%
|
28.45
|
28.75
|
28.15
|
28.60
|
28.39
|
25.05
|
198,400
|
|
5/29/2024
|
0.00 / 0.00%
|
28.20
|
28.70
|
28.05
|
28.20
|
28.33
|
24.70
|
309,000
|
|
5/28/2024
|
+0.10 / +0.36%
|
28.10
|
28.95
|
28.00
|
28.20
|
28.30
|
24.70
|
241,500
|
|
5/27/2024
|
+0.20 / +0.72%
|
27.85
|
28.10
|
27.85
|
28.10
|
27.99
|
24.62
|
88,300
|
|
5/24/2024
|
-0.10 / -0.36%
|
28.00
|
29.10
|
27.00
|
27.90
|
27.79
|
24.44
|
595,700
|
|
5/23/2024
|
+0.30 / +1.08%
|
27.40
|
28.30
|
27.40
|
28.00
|
27.75
|
24.53
|
205,500
|
|
|