|
Closing price on 9/16/2015
|
|
| Open |
35.30 |
| High |
35.30 |
| Low |
33.00 |
| Volume |
37,270 |
| Split-adjusted Price |
10.18 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2015
|
0.00 / 0.00%
|
35.30
|
35.30
|
33.00
|
34.80
|
33.08
|
10.18
|
37,270
|
|
|
9/15/2015
|
+1.80 / +5.45%
|
34.40
|
35.30
|
34.40
|
34.80
|
34.73
|
10.18
|
70
|
|
|
9/14/2015
|
-1.90 / -5.44%
|
35.70
|
35.70
|
33.00
|
33.00
|
33.33
|
9.65
|
60
|
|
|
9/11/2015
|
+0.20 / +0.58%
|
32.30
|
34.90
|
32.30
|
34.90
|
33.60
|
10.20
|
80
|
|
|
9/10/2015
|
+0.80 / +2.36%
|
33.90
|
34.70
|
33.90
|
34.70
|
34.30
|
10.15
|
240
|
|
|
9/9/2015
|
-0.10 / -0.29%
|
32.50
|
33.90
|
32.50
|
33.90
|
33.20
|
9.91
|
1,890
|
|
|
9/8/2015
|
-0.70 / -2.02%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
9.94
|
10
|
|
|
9/7/2015
|
-0.30 / -0.86%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
10.15
|
380
|
|
|
9/4/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.23
|
0
|
|
|
9/3/2015
|
+1.90 / +5.74%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.23
|
30
|
|
|
9/1/2015
|
-2.40 / -6.76%
|
33.50
|
34.40
|
33.10
|
33.10
|
33.53
|
9.68
|
1,150
|
|
|
8/31/2015
|
-0.50 / -1.39%
|
36.00
|
36.00
|
33.50
|
35.50
|
33.85
|
10.38
|
2,600
|
|
|
8/28/2015
|
0.00 / 0.00%
|
36.00
|
36.50
|
33.50
|
36.00
|
35.00
|
10.53
|
400
|
|
|
8/27/2015
|
+1.00 / +2.86%
|
35.10
|
36.00
|
32.90
|
36.00
|
34.11
|
10.53
|
2,580
|
|
|
8/26/2015
|
+1.50 / +4.48%
|
35.10
|
35.10
|
33.50
|
35.00
|
34.68
|
10.23
|
2,840
|
|
|
8/25/2015
|
-0.40 / -1.18%
|
33.80
|
33.80
|
32.10
|
33.50
|
32.50
|
9.80
|
400
|
|
|
8/24/2015
|
-0.60 / -1.74%
|
34.90
|
34.90
|
32.10
|
33.90
|
32.20
|
9.91
|
4,130
|
|
|
8/21/2015
|
+0.90 / +2.68%
|
35.00
|
35.00
|
31.30
|
34.50
|
32.74
|
10.09
|
3,940
|
|
|
8/20/2015
|
+1.90 / +5.99%
|
33.80
|
33.80
|
31.20
|
33.60
|
32.03
|
9.82
|
6,150
|
|
|
8/19/2015
|
-2.10 / -6.21%
|
36.00
|
36.00
|
31.60
|
31.70
|
32.05
|
9.27
|
13,790
|
|
|
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
|
|
|