|
Closing price on 7/7/2025
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.45 |
| Volume |
642,900 |
| Split-adjusted Price |
21.70 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2025
|
-1.35 / -5.86%
|
23.00
|
23.00
|
21.45
|
21.70
|
21.49
|
21.70
|
642,900
|
|
|
7/4/2025
|
+0.55 / +2.44%
|
22.50
|
23.15
|
22.00
|
23.05
|
22.85
|
23.05
|
54,100
|
|
|
7/3/2025
|
+0.05 / +0.22%
|
22.45
|
22.55
|
22.40
|
22.50
|
22.46
|
22.50
|
45,700
|
|
|
7/2/2025
|
-0.45 / -1.97%
|
22.80
|
22.80
|
22.40
|
22.45
|
22.51
|
22.45
|
7,600
|
|
|
7/1/2025
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.76
|
22.90
|
9,200
|
|
|
6/30/2025
|
+0.90 / +4.05%
|
22.00
|
23.20
|
21.95
|
23.10
|
22.79
|
23.10
|
117,400
|
|
|
6/27/2025
|
+0.70 / +3.26%
|
21.60
|
22.20
|
21.50
|
22.20
|
21.83
|
22.20
|
62,300
|
|
|
6/26/2025
|
+0.20 / +0.94%
|
20.70
|
21.80
|
20.70
|
21.50
|
21.40
|
21.50
|
44,000
|
|
|
6/25/2025
|
+0.30 / +1.43%
|
21.10
|
21.30
|
20.90
|
21.30
|
21.07
|
21.30
|
25,200
|
|
|
6/24/2025
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.96
|
21.00
|
95,600
|
|
|
6/23/2025
|
-0.35 / -1.67%
|
20.50
|
20.85
|
20.50
|
20.60
|
20.60
|
20.60
|
6,700
|
|
|
6/20/2025
|
+0.15 / +0.72%
|
20.80
|
20.95
|
20.75
|
20.95
|
20.89
|
20.95
|
6,700
|
|
|
6/19/2025
|
+0.15 / +0.73%
|
20.65
|
20.80
|
20.65
|
20.80
|
20.70
|
20.80
|
5,900
|
|
|
6/18/2025
|
-0.20 / -0.96%
|
20.85
|
20.90
|
20.60
|
20.65
|
20.75
|
20.65
|
12,600
|
|
|
6/17/2025
|
-0.15 / -0.71%
|
20.95
|
21.00
|
20.85
|
20.85
|
20.98
|
20.85
|
10,800
|
|
|
6/16/2025
|
+0.25 / +1.20%
|
21.00
|
21.00
|
20.75
|
21.00
|
20.88
|
21.00
|
10,200
|
|
|
6/13/2025
|
+0.05 / +0.23%
|
21.70
|
21.80
|
21.60
|
21.75
|
21.70
|
20.75
|
17,800
|
|
|
6/12/2025
|
-0.10 / -0.46%
|
21.85
|
21.85
|
21.70
|
21.70
|
21.72
|
20.70
|
17,200
|
|
|
6/11/2025
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.75
|
21.80
|
21.84
|
20.80
|
10,500
|
|
|
6/10/2025
|
+0.15 / +0.69%
|
21.70
|
21.85
|
21.70
|
21.75
|
21.79
|
20.75
|
18,200
|
|
|
6/9/2025
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.80
|
20.61
|
38,900
|
|
|
6/6/2025
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.80
|
22.00
|
21.91
|
20.99
|
13,300
|
|
|
6/5/2025
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.80
|
22.00
|
22.03
|
20.99
|
31,000
|
|
|
6/4/2025
|
-0.10 / -0.45%
|
22.05
|
22.30
|
22.00
|
22.00
|
22.12
|
20.99
|
29,300
|
|
|
6/3/2025
|
-0.05 / -0.23%
|
22.25
|
22.25
|
21.95
|
22.10
|
22.07
|
21.08
|
10,300
|
|
|
6/2/2025
|
-0.15 / -0.67%
|
21.85
|
22.25
|
21.65
|
22.15
|
21.85
|
21.13
|
22,800
|
|
|
5/30/2025
|
-0.10 / -0.45%
|
22.45
|
22.80
|
21.55
|
22.30
|
22.53
|
21.27
|
85,000
|
|
|
5/29/2025
|
+0.25 / +1.13%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.39
|
21.37
|
4,800
|
|
|
5/28/2025
|
-0.85 / -3.70%
|
22.50
|
23.30
|
21.40
|
22.15
|
21.60
|
21.13
|
188,300
|
|
|
5/27/2025
|
+0.20 / +0.88%
|
22.70
|
23.40
|
21.80
|
23.00
|
22.89
|
21.94
|
27,400
|
|
|