Closing price on 8/19/2024
|
|
Open |
29.95 |
High |
30.00 |
Low |
29.45 |
Volume |
14,400 |
Split-adjusted Price |
26.02 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2024
|
0.00 / 0.00%
|
29.95
|
30.00
|
29.45
|
29.70
|
29.95
|
26.02
|
14,400
|
|
8/16/2024
|
+0.60 / +2.06%
|
29.50
|
29.95
|
28.80
|
29.70
|
29.61
|
26.02
|
102,600
|
|
8/15/2024
|
+0.20 / +0.69%
|
29.20
|
29.60
|
28.60
|
29.10
|
28.88
|
25.49
|
24,100
|
|
8/14/2024
|
+0.45 / +1.58%
|
28.65
|
28.90
|
28.30
|
28.90
|
28.58
|
25.32
|
81,200
|
|
8/13/2024
|
-0.20 / -0.70%
|
28.20
|
28.65
|
28.10
|
28.45
|
28.22
|
24.92
|
27,800
|
|
8/12/2024
|
+0.15 / +0.53%
|
28.50
|
28.65
|
28.20
|
28.65
|
28.49
|
25.10
|
19,100
|
|
8/9/2024
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.25
|
28.50
|
28.37
|
24.97
|
16,000
|
|
8/8/2024
|
+0.20 / +0.71%
|
28.45
|
28.50
|
28.10
|
28.40
|
28.27
|
24.88
|
14,500
|
|
8/7/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.90
|
28.20
|
28.19
|
24.70
|
21,000
|
|
8/6/2024
|
+0.90 / +3.30%
|
27.60
|
28.40
|
27.30
|
28.20
|
27.81
|
24.70
|
53,600
|
|
8/5/2024
|
-2.05 / -6.98%
|
29.00
|
29.00
|
27.30
|
27.30
|
27.63
|
23.92
|
240,700
|
|
8/2/2024
|
-0.15 / -0.51%
|
29.05
|
29.40
|
28.60
|
29.35
|
28.92
|
25.71
|
77,300
|
|
8/1/2024
|
-0.80 / -2.64%
|
30.30
|
30.40
|
29.30
|
29.50
|
29.85
|
25.84
|
40,800
|
|
7/31/2024
|
-0.20 / -0.66%
|
30.55
|
31.40
|
30.00
|
30.30
|
30.63
|
26.54
|
736,224
|
|
7/30/2024
|
-0.20 / -0.65%
|
30.70
|
30.90
|
30.30
|
30.50
|
30.54
|
26.72
|
24,700
|
|
7/29/2024
|
+0.70 / +2.33%
|
29.70
|
31.25
|
29.70
|
30.70
|
30.30
|
26.89
|
156,300
|
|
7/26/2024
|
+0.10 / +0.33%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.96
|
26.28
|
35,100
|
|
7/25/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
29.90
|
29.85
|
26.19
|
14,800
|
|
7/24/2024
|
+0.05 / +0.17%
|
29.20
|
30.00
|
29.20
|
29.90
|
29.50
|
26.19
|
41,900
|
|
7/23/2024
|
-0.50 / -1.65%
|
30.35
|
30.35
|
29.85
|
29.85
|
29.98
|
26.15
|
12,300
|
|
7/22/2024
|
-0.05 / -0.16%
|
30.70
|
30.70
|
29.75
|
30.35
|
30.11
|
26.59
|
51,900
|
|
7/19/2024
|
-0.60 / -1.94%
|
30.50
|
30.85
|
30.05
|
30.40
|
30.40
|
26.63
|
37,100
|
|
7/18/2024
|
-0.50 / -1.59%
|
31.60
|
31.60
|
30.10
|
31.00
|
30.64
|
27.16
|
67,000
|
|
7/17/2024
|
-0.65 / -2.02%
|
32.15
|
32.15
|
31.00
|
31.50
|
31.39
|
27.60
|
65,300
|
|
7/16/2024
|
+0.05 / +0.16%
|
32.35
|
32.35
|
31.60
|
32.15
|
31.91
|
28.16
|
61,800
|
|
7/15/2024
|
+0.85 / +2.72%
|
31.30
|
32.65
|
31.30
|
32.10
|
32.22
|
28.12
|
140,800
|
|
7/12/2024
|
-0.35 / -1.11%
|
31.70
|
31.70
|
31.20
|
31.25
|
31.33
|
27.38
|
23,000
|
|
7/11/2024
|
+0.35 / +1.12%
|
31.30
|
32.20
|
31.10
|
31.60
|
31.48
|
27.68
|
81,700
|
|
7/10/2024
|
-0.45 / -1.42%
|
31.20
|
31.70
|
31.20
|
31.25
|
31.30
|
27.38
|
21,500
|
|
7/9/2024
|
-0.10 / -0.31%
|
31.15
|
31.70
|
31.10
|
31.70
|
31.35
|
27.77
|
62,800
|
|
|