|
Closing price on 8/9/2010
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
9,610 |
| Split-adjusted Price |
2.22 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2010
|
-0.70 / -3.54%
|
19.70
|
19.70
|
19.10
|
19.10
|
19.10
|
2.22
|
9,610
|
|
|
8/6/2010
|
-0.30 / -1.49%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.80
|
2.30
|
17,970
|
|
|
8/5/2010
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.10
|
2.33
|
11,800
|
|
|
8/4/2010
|
-0.20 / -0.97%
|
20.60
|
20.60
|
19.70
|
20.50
|
20.50
|
2.38
|
20,470
|
|
|
8/3/2010
|
-0.20 / -0.96%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
2.40
|
30,280
|
|
|
8/2/2010
|
+0.30 / +1.46%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.90
|
2.42
|
6,160
|
|
|
7/30/2010
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.60
|
2.39
|
22,670
|
|
|
7/29/2010
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
2.38
|
10,970
|
|
|
7/28/2010
|
-0.20 / -0.94%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
2.44
|
16,720
|
|
|
7/27/2010
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.00
|
21.20
|
21.20
|
2.46
|
18,240
|
|
|
7/26/2010
|
-0.20 / -0.93%
|
21.20
|
21.30
|
21.20
|
21.20
|
21.20
|
2.46
|
16,730
|
|
|
7/23/2010
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.20
|
21.40
|
21.40
|
2.48
|
15,850
|
|
|
7/22/2010
|
-0.30 / -1.38%
|
21.60
|
21.80
|
21.40
|
21.40
|
21.40
|
2.48
|
18,160
|
|
|
7/21/2010
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.70
|
2.52
|
8,590
|
|
|
7/20/2010
|
+0.40 / +1.87%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.80
|
2.53
|
17,280
|
|
|
7/19/2010
|
-0.50 / -2.28%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.40
|
2.48
|
13,150
|
|
|
7/16/2010
|
-0.10 / -0.45%
|
21.50
|
21.90
|
21.40
|
21.90
|
21.90
|
2.54
|
14,030
|
|
|
7/15/2010
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.60
|
22.00
|
22.00
|
2.55
|
18,050
|
|
|
7/14/2010
|
-0.20 / -0.90%
|
22.70
|
22.70
|
21.90
|
21.90
|
21.90
|
2.54
|
7,900
|
|
|
7/13/2010
|
+0.40 / +1.84%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.10
|
2.56
|
35,120
|
|
|
7/12/2010
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
2.52
|
14,870
|
|
|
7/9/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
2.51
|
16,160
|
|
|
7/8/2010
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.60
|
2.51
|
16,280
|
|
|
7/7/2010
|
-0.40 / -1.82%
|
22.90
|
22.90
|
21.60
|
21.60
|
21.60
|
2.51
|
9,440
|
|
|
7/6/2010
|
-0.50 / -2.22%
|
22.10
|
22.10
|
21.70
|
22.00
|
22.00
|
2.55
|
49,620
|
|
|
7/5/2010
|
+0.50 / +2.27%
|
22.10
|
22.70
|
22.10
|
22.50
|
22.50
|
2.61
|
29,610
|
|
|
7/2/2010
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.00
|
22.00
|
22.00
|
2.55
|
44,210
|
|
|
7/1/2010
|
-0.30 / -1.35%
|
22.20
|
22.40
|
21.90
|
22.00
|
22.00
|
2.55
|
22,900
|
|
|
6/30/2010
|
-0.30 / -1.33%
|
22.60
|
23.10
|
22.30
|
22.30
|
22.30
|
2.59
|
109,310
|
|
|
6/29/2010
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.60
|
2.62
|
59,930
|
|
|