|
Closing price on 8/18/2015
|
|
| Open |
30.60 |
| High |
34.00 |
| Low |
30.60 |
| Volume |
16,380 |
| Split-adjusted Price |
9.88 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
+1.30 / +4.00%
|
30.60
|
34.00
|
30.60
|
33.80
|
32.42
|
9.88
|
16,380
|
|
|
8/17/2015
|
-2.30 / -6.61%
|
34.00
|
34.70
|
32.50
|
32.50
|
33.97
|
9.50
|
1,240
|
|
|
8/14/2015
|
+0.50 / +1.46%
|
34.50
|
35.00
|
32.20
|
34.80
|
34.29
|
10.18
|
350
|
|
|
8/13/2015
|
+0.60 / +1.78%
|
34.90
|
34.90
|
32.10
|
34.30
|
33.77
|
10.03
|
5,300
|
|
|
8/12/2015
|
-2.30 / -6.39%
|
36.00
|
36.00
|
33.70
|
33.70
|
34.55
|
9.85
|
550
|
|
|
8/11/2015
|
-0.30 / -0.83%
|
35.10
|
36.30
|
34.80
|
36.00
|
35.16
|
10.53
|
6,940
|
|
|
8/10/2015
|
-2.20 / -5.71%
|
40.00
|
40.00
|
36.00
|
36.30
|
36.31
|
10.18
|
3,250
|
|
|
8/7/2015
|
-1.50 / -3.75%
|
38.20
|
40.00
|
37.20
|
38.50
|
38.17
|
10.79
|
4,820
|
|
|
8/6/2015
|
+1.70 / +4.44%
|
38.80
|
40.00
|
38.80
|
40.00
|
40.00
|
11.21
|
100
|
|
|
8/5/2015
|
-0.20 / -0.52%
|
37.00
|
38.40
|
36.10
|
38.30
|
37.86
|
10.74
|
1,030
|
|
|
8/4/2015
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
10.79
|
0
|
|
|
8/3/2015
|
+0.90 / +2.39%
|
37.60
|
38.50
|
37.60
|
38.50
|
38.05
|
10.79
|
410
|
|
|
7/31/2015
|
+1.00 / +2.73%
|
39.00
|
39.00
|
36.60
|
37.60
|
37.63
|
10.54
|
3,960
|
|
|
7/30/2015
|
-1.40 / -3.68%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
10.26
|
1,000
|
|
|
7/29/2015
|
+0.10 / +0.26%
|
37.00
|
38.00
|
36.80
|
38.00
|
37.45
|
10.65
|
1,530
|
|
|
7/28/2015
|
-0.70 / -1.81%
|
39.00
|
39.70
|
37.50
|
37.90
|
37.67
|
10.62
|
3,770
|
|
|
7/27/2015
|
0.00 / 0.00%
|
40.00
|
40.80
|
38.60
|
38.60
|
38.95
|
10.82
|
950
|
|
|
7/24/2015
|
-0.90 / -2.28%
|
40.40
|
40.40
|
38.00
|
38.60
|
38.32
|
10.82
|
3,810
|
|
|
7/23/2015
|
+0.50 / +1.28%
|
39.00
|
41.20
|
38.10
|
39.50
|
38.78
|
11.07
|
3,430
|
|
|
7/22/2015
|
+0.50 / +1.30%
|
40.00
|
40.00
|
38.40
|
39.00
|
38.42
|
10.93
|
1,900
|
|
|
7/21/2015
|
-0.90 / -2.28%
|
39.90
|
41.00
|
38.50
|
38.50
|
38.70
|
10.79
|
3,540
|
|
|
7/20/2015
|
+0.40 / +1.03%
|
39.10
|
40.80
|
38.50
|
39.40
|
38.56
|
11.04
|
3,060
|
|
|
7/17/2015
|
+1.00 / +2.63%
|
38.00
|
39.00
|
38.00
|
39.00
|
38.50
|
10.93
|
30
|
|
|
7/16/2015
|
-0.10 / -0.26%
|
38.10
|
40.60
|
37.50
|
38.00
|
37.66
|
10.65
|
1,790
|
|
|
7/15/2015
|
-1.60 / -4.03%
|
39.00
|
40.00
|
37.80
|
38.10
|
38.23
|
10.68
|
7,350
|
|
|
7/14/2015
|
+0.70 / +1.79%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
11.13
|
10
|
|
|
7/13/2015
|
-0.50 / -1.27%
|
39.50
|
40.50
|
39.00
|
39.00
|
39.29
|
10.93
|
1,960
|
|
|
7/10/2015
|
0.00 / 0.00%
|
36.80
|
41.20
|
36.80
|
39.50
|
39.61
|
11.07
|
2,280
|
|
|
7/9/2015
|
+1.40 / +3.67%
|
40.50
|
40.50
|
38.10
|
39.50
|
38.64
|
11.07
|
440
|
|
|
7/8/2015
|
-1.90 / -4.75%
|
41.50
|
42.00
|
38.10
|
38.10
|
41.38
|
10.68
|
290
|
|
|