Closing price on 7/5/2017
|
|
Open |
58.50 |
High |
58.50 |
Low |
58.00 |
Volume |
260 |
Split-adjusted Price |
19.57 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2017
|
+0.50 / +0.86%
|
58.50
|
58.50
|
58.00
|
58.50
|
58.38
|
19.57
|
260
|
|
7/4/2017
|
-0.50 / -0.85%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.18
|
19.40
|
9,230
|
|
7/3/2017
|
+0.10 / +0.17%
|
58.00
|
58.50
|
58.00
|
58.50
|
58.33
|
19.57
|
600
|
|
6/30/2017
|
+0.10 / +0.17%
|
58.50
|
58.50
|
58.40
|
58.40
|
58.45
|
19.54
|
3,410
|
|
6/29/2017
|
-0.20 / -0.34%
|
58.50
|
58.50
|
58.30
|
58.30
|
58.40
|
19.50
|
210
|
|
6/28/2017
|
-0.30 / -0.51%
|
59.00
|
59.00
|
58.00
|
58.50
|
58.63
|
19.57
|
930
|
|
6/27/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.80
|
58.80
|
58.90
|
19.67
|
1,180
|
|
6/26/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.50
|
58.80
|
58.76
|
19.67
|
8,050
|
|
6/23/2017
|
+0.20 / +0.34%
|
59.00
|
59.00
|
58.50
|
58.80
|
58.83
|
19.67
|
50
|
|
6/22/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.60
|
58.60
|
58.82
|
19.61
|
1,530
|
|
6/21/2017
|
-0.40 / -0.68%
|
59.00
|
59.00
|
58.60
|
58.60
|
58.80
|
19.61
|
1,200
|
|
6/20/2017
|
+0.50 / +0.85%
|
58.60
|
59.00
|
58.50
|
59.00
|
58.90
|
19.74
|
1,460
|
|
6/19/2017
|
0.00 / 0.00%
|
58.50
|
58.60
|
58.50
|
58.50
|
58.56
|
19.57
|
10,860
|
|
6/16/2017
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.00
|
58.50
|
58.38
|
19.57
|
330
|
|
6/15/2017
|
-0.40 / -0.68%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.97
|
19.57
|
390
|
|
6/14/2017
|
0.00 / 0.00%
|
58.80
|
58.90
|
58.80
|
58.90
|
58.85
|
19.71
|
1,200
|
|
6/13/2017
|
-0.10 / -0.17%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
19.71
|
1,200
|
|
6/12/2017
|
0.00 / 0.00%
|
58.00
|
59.00
|
58.00
|
59.00
|
58.50
|
19.74
|
210
|
|
6/9/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
19.74
|
1,300
|
|
6/8/2017
|
-0.20 / -0.34%
|
59.00
|
59.10
|
57.50
|
59.00
|
58.20
|
19.74
|
24,140
|
|
6/7/2017
|
+0.20 / +0.34%
|
57.40
|
59.30
|
57.40
|
59.20
|
57.69
|
19.81
|
40,010
|
|
6/6/2017
|
0.00 / 0.00%
|
59.00
|
59.30
|
59.00
|
59.00
|
59.17
|
19.74
|
38,570
|
|
6/5/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.50
|
59.00
|
58.88
|
19.74
|
9,420
|
|
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
|
|
|