|
|
Closing price on 1/24/2024
|
|
| Open |
26.40 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
86,500 |
| Split-adjusted Price |
25.07 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
-0.40 / -1.52%
|
26.40
|
26.50
|
26.00
|
26.00
|
26.30
|
25.07
|
86,500
|
|
|
1/23/2024
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.30
|
26.50
|
26.40
|
25.56
|
67,700
|
|
|
1/22/2024
|
+0.50 / +1.93%
|
26.00
|
26.60
|
26.00
|
26.40
|
26.40
|
25.46
|
157,000
|
|
|
1/19/2024
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.70
|
25.90
|
25.90
|
24.98
|
101,800
|
|
|
1/18/2024
|
+0.10 / +0.38%
|
25.70
|
26.70
|
25.50
|
26.10
|
26.00
|
25.17
|
425,800
|
|
|
1/17/2024
|
+0.30 / +1.17%
|
25.90
|
26.50
|
25.70
|
26.00
|
26.00
|
25.07
|
447,800
|
|
|
1/16/2024
|
+0.80 / +3.19%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.70
|
24.98
|
141,500
|
|
|
1/15/2024
|
-0.40 / -1.57%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.10
|
24.11
|
112,500
|
|
|
1/12/2024
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.20
|
25.50
|
25.35
|
24.59
|
87,800
|
|
|
1/11/2024
|
-0.10 / -0.39%
|
25.10
|
25.70
|
25.10
|
25.60
|
25.60
|
24.69
|
59,700
|
|
|
1/10/2024
|
-0.30 / -1.16%
|
25.80
|
26.00
|
25.40
|
25.50
|
25.70
|
24.59
|
166,900
|
|
|
1/9/2024
|
-0.50 / -1.90%
|
26.20
|
26.20
|
25.70
|
25.80
|
25.80
|
24.88
|
69,400
|
|
|
1/8/2024
|
+0.20 / +0.77%
|
26.00
|
26.60
|
25.90
|
26.10
|
26.30
|
25.17
|
183,400
|
|
|
1/5/2024
|
0.00 / 0.00%
|
25.40
|
26.00
|
25.40
|
25.90
|
25.90
|
24.98
|
85,800
|
|
|
1/4/2024
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.70
|
25.80
|
25.90
|
24.88
|
862,826
|
|
|
1/3/2024
|
+0.40 / +1.59%
|
25.40
|
26.20
|
25.10
|
25.60
|
25.70
|
24.69
|
193,700
|
|
|
1/2/2024
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.00
|
25.20
|
25.20
|
24.30
|
724,300
|
|
|
12/29/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.20
|
24.30
|
84,900
|
|
|
12/28/2023
|
+0.10 / +0.40%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.20
|
24.30
|
788,900
|
|
|
12/27/2023
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.10
|
24.11
|
112,000
|
|
|
12/26/2023
|
+0.20 / +0.81%
|
24.90
|
25.10
|
24.90
|
25.00
|
25.00
|
24.11
|
70,500
|
|
|
12/25/2023
|
+1.10 / +4.62%
|
23.90
|
25.80
|
23.80
|
24.90
|
24.80
|
24.01
|
1,018,400
|
|
|
12/22/2023
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.40
|
23.80
|
23.80
|
22.95
|
26,500
|
|
|
12/21/2023
|
+0.40 / +1.70%
|
23.30
|
24.20
|
23.30
|
23.90
|
23.90
|
23.05
|
92,800
|
|
|
12/20/2023
|
+0.40 / +1.72%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.50
|
22.76
|
288,600
|
|
|
12/19/2023
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.10
|
23.20
|
23.20
|
22.37
|
84,400
|
|
|
12/18/2023
|
-0.40 / -1.70%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.20
|
22.28
|
12,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
23.20
|
23.80
|
22.20
|
23.50
|
23.50
|
22.66
|
48,400
|
|
|
12/14/2023
|
-0.10 / -0.43%
|
23.60
|
23.70
|
23.30
|
23.30
|
23.50
|
22.47
|
19,400
|
|
|
12/13/2023
|
-0.70 / -2.93%
|
23.70
|
23.80
|
20.40
|
23.20
|
23.40
|
22.37
|
66,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|