|
Closing price on 8/21/2017
|
|
| Open |
56.50 |
| High |
56.50 |
| Low |
55.90 |
| Volume |
160 |
| Split-adjusted Price |
19.36 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
+1.20 / +2.19%
|
56.50
|
56.50
|
55.90
|
55.90
|
56.25
|
19.36
|
160
|
|
|
8/18/2017
|
+0.20 / +0.37%
|
55.90
|
55.90
|
54.70
|
54.70
|
55.30
|
18.95
|
1,230
|
|
|
8/17/2017
|
-1.50 / -2.68%
|
56.50
|
56.50
|
54.30
|
54.50
|
54.90
|
18.88
|
2,040
|
|
|
8/16/2017
|
+0.10 / +0.18%
|
56.50
|
56.50
|
55.20
|
56.00
|
55.98
|
19.40
|
1,840
|
|
|
8/15/2017
|
-0.90 / -1.58%
|
54.20
|
56.00
|
54.20
|
55.90
|
54.34
|
19.36
|
5,760
|
|
|
8/14/2017
|
0.00 / 0.00%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
19.67
|
210
|
|
|
8/11/2017
|
-0.10 / -0.18%
|
56.80
|
56.90
|
56.00
|
56.80
|
56.72
|
19.67
|
670
|
|
|
8/10/2017
|
+0.10 / +0.18%
|
57.00
|
57.00
|
56.50
|
56.90
|
56.85
|
19.71
|
260
|
|
|
8/9/2017
|
-0.30 / -0.53%
|
57.10
|
57.10
|
55.60
|
56.80
|
56.35
|
19.67
|
1,810
|
|
|
8/8/2017
|
-0.40 / -0.70%
|
57.50
|
57.50
|
56.50
|
57.10
|
56.76
|
19.78
|
1,110
|
|
|
8/7/2017
|
-1.20 / -2.04%
|
57.70
|
57.70
|
57.00
|
57.50
|
57.03
|
19.92
|
2,490
|
|
|
8/4/2017
|
+0.80 / +1.38%
|
58.00
|
58.70
|
57.60
|
58.70
|
58.05
|
19.64
|
9,130
|
|
|
8/3/2017
|
+0.20 / +0.35%
|
58.40
|
58.40
|
57.50
|
57.90
|
57.89
|
19.37
|
1,900
|
|
|
8/2/2017
|
+1.20 / +2.12%
|
58.80
|
58.80
|
55.00
|
57.70
|
55.96
|
19.30
|
46,160
|
|
|
8/1/2017
|
-1.50 / -2.59%
|
59.50
|
60.00
|
56.50
|
56.50
|
57.31
|
18.90
|
19,300
|
|
|
7/31/2017
|
-3.00 / -4.92%
|
61.00
|
61.00
|
57.50
|
58.00
|
57.92
|
19.40
|
11,650
|
|
|
7/28/2017
|
+1.00 / +1.67%
|
64.00
|
64.20
|
58.00
|
61.00
|
58.39
|
20.41
|
97,250
|
|
|
7/27/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.00
|
60.00
|
60.00
|
20.07
|
1,200
|
|
|
7/26/2017
|
+2.00 / +3.45%
|
58.00
|
60.00
|
58.00
|
60.00
|
58.01
|
20.07
|
34,410
|
|
|
7/25/2017
|
0.00 / 0.00%
|
58.00
|
59.00
|
58.00
|
58.00
|
58.00
|
19.40
|
12,310
|
|
|
7/24/2017
|
0.00 / 0.00%
|
58.00
|
58.60
|
57.80
|
58.00
|
58.00
|
19.40
|
5,310
|
|
|
7/21/2017
|
-0.60 / -1.02%
|
58.60
|
58.60
|
58.00
|
58.00
|
58.36
|
19.40
|
3,530
|
|
|
7/20/2017
|
0.00 / 0.00%
|
58.00
|
58.60
|
58.00
|
58.60
|
58.30
|
19.61
|
1,420
|
|
|
7/19/2017
|
0.00 / 0.00%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
19.61
|
10
|
|
|
7/18/2017
|
+0.10 / +0.17%
|
58.10
|
58.60
|
58.10
|
58.60
|
58.42
|
19.61
|
1,010
|
|
|
7/17/2017
|
+0.50 / +0.86%
|
58.20
|
58.50
|
58.00
|
58.50
|
58.19
|
19.57
|
2,320
|
|
|
7/14/2017
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.00
|
58.00
|
58.45
|
19.40
|
400
|
|
|
7/13/2017
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.00
|
58.00
|
58.25
|
19.40
|
40
|
|
|
7/12/2017
|
-0.90 / -1.53%
|
58.90
|
58.90
|
58.00
|
58.00
|
58.23
|
19.40
|
4,740
|
|
|
7/11/2017
|
0.00 / 0.00%
|
58.50
|
58.90
|
58.50
|
58.90
|
58.84
|
19.71
|
3,620
|
|
|