Closing price on 9/6/2023
|
|
Open |
28.60 |
High |
28.80 |
Low |
28.30 |
Volume |
35,200 |
Split-adjusted Price |
27.54 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2023
|
+0.15 / +0.53%
|
28.60
|
28.80
|
28.30
|
28.70
|
28.47
|
27.54
|
35,200
|
|
9/5/2023
|
+0.10 / +0.35%
|
28.55
|
28.80
|
28.40
|
28.55
|
28.53
|
27.39
|
39,800
|
|
8/31/2023
|
+0.15 / +0.53%
|
28.30
|
28.60
|
28.00
|
28.45
|
28.33
|
27.30
|
55,500
|
|
8/30/2023
|
+0.15 / +0.53%
|
28.05
|
28.35
|
28.00
|
28.30
|
28.21
|
27.15
|
44,900
|
|
8/29/2023
|
+0.05 / +0.18%
|
28.15
|
28.15
|
28.00
|
28.15
|
28.05
|
27.01
|
30,400
|
|
8/28/2023
|
-0.05 / -0.18%
|
28.15
|
28.15
|
27.95
|
28.10
|
28.03
|
26.96
|
27,500
|
|
8/25/2023
|
-0.25 / -0.88%
|
28.20
|
28.35
|
28.15
|
28.15
|
28.20
|
27.01
|
7,200
|
|
8/24/2023
|
+0.10 / +0.35%
|
28.95
|
28.95
|
28.20
|
28.40
|
28.44
|
27.25
|
23,300
|
|
8/23/2023
|
+0.10 / +0.35%
|
28.25
|
28.30
|
28.05
|
28.30
|
28.16
|
27.15
|
13,800
|
|
8/22/2023
|
-0.20 / -0.70%
|
28.40
|
28.60
|
28.00
|
28.20
|
28.28
|
27.06
|
22,800
|
|
8/21/2023
|
+0.30 / +1.07%
|
28.10
|
28.40
|
27.90
|
28.40
|
28.05
|
27.25
|
26,200
|
|
8/18/2023
|
-0.80 / -2.77%
|
28.70
|
28.70
|
27.80
|
28.10
|
28.22
|
26.96
|
56,000
|
|
8/17/2023
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.65
|
28.90
|
28.82
|
27.73
|
22,200
|
|
8/16/2023
|
0.00 / 0.00%
|
28.90
|
28.95
|
28.55
|
28.90
|
28.71
|
27.73
|
64,000
|
|
8/15/2023
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.85
|
28.90
|
28.97
|
27.73
|
38,400
|
|
8/14/2023
|
-0.05 / -0.17%
|
29.00
|
29.00
|
28.65
|
28.90
|
28.88
|
27.73
|
43,600
|
|
8/11/2023
|
-0.15 / -0.52%
|
29.20
|
29.40
|
28.50
|
28.95
|
29.06
|
27.78
|
47,400
|
|
8/10/2023
|
-0.10 / -0.34%
|
29.70
|
29.90
|
29.10
|
29.10
|
29.34
|
27.92
|
50,800
|
|
8/9/2023
|
+0.65 / +2.28%
|
28.65
|
29.20
|
28.55
|
29.20
|
28.80
|
28.02
|
62,000
|
|
8/8/2023
|
+0.25 / +0.88%
|
28.45
|
28.65
|
28.30
|
28.55
|
28.52
|
27.39
|
33,900
|
|
8/7/2023
|
+0.20 / +0.71%
|
28.10
|
28.45
|
28.05
|
28.30
|
28.15
|
27.15
|
77,200
|
|
8/4/2023
|
-0.05 / -0.18%
|
28.15
|
28.15
|
28.00
|
28.10
|
28.05
|
26.96
|
40,300
|
|
8/3/2023
|
+0.05 / +0.18%
|
28.15
|
28.40
|
28.10
|
28.15
|
28.18
|
27.01
|
48,900
|
|
8/2/2023
|
-0.60 / -2.09%
|
28.35
|
28.40
|
28.05
|
28.10
|
28.12
|
26.96
|
113,700
|
|
8/1/2023
|
+0.50 / +1.77%
|
28.30
|
29.00
|
28.30
|
28.70
|
28.66
|
27.54
|
78,900
|
|
7/31/2023
|
+0.25 / +0.89%
|
28.15
|
28.30
|
27.95
|
28.20
|
28.14
|
27.06
|
30,100
|
|
7/28/2023
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.85
|
27.95
|
28.02
|
26.82
|
30,300
|
|
7/27/2023
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.80
|
28.05
|
28.02
|
26.91
|
38,200
|
|
7/26/2023
|
-0.25 / -0.88%
|
28.45
|
28.50
|
28.15
|
28.15
|
28.29
|
27.01
|
27,600
|
|
7/25/2023
|
+0.25 / +0.89%
|
28.15
|
28.50
|
28.10
|
28.40
|
28.34
|
27.25
|
41,900
|
|
|