|
|
Closing price on 1/8/2024
|
|
| Open |
26.00 |
| High |
26.60 |
| Low |
25.90 |
| Volume |
183,400 |
| Split-adjusted Price |
25.17 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2023
|
+0.30 / +1.27%
|
23.70
|
24.10
|
23.70
|
23.90
|
23.90
|
23.05
|
68,300
|
|
|
12/11/2023
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.60
|
22.66
|
379,700
|
|
|
12/8/2023
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.50
|
23.70
|
23.70
|
22.86
|
77,900
|
|
|
12/7/2023
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.20
|
23.20
|
23.40
|
22.37
|
48,700
|
|
|
12/6/2023
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.30
|
23.70
|
23.60
|
22.86
|
169,100
|
|
|
12/5/2023
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.50
|
23.80
|
23.80
|
22.95
|
81,400
|
|
|
12/4/2023
|
+0.70 / +2.98%
|
23.60
|
24.30
|
23.60
|
24.20
|
24.00
|
23.34
|
88,100
|
|
|
12/1/2023
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.40
|
23.60
|
23.50
|
22.76
|
84,400
|
|
|
11/30/2023
|
+0.10 / +0.43%
|
23.80
|
24.00
|
23.50
|
23.60
|
23.70
|
22.76
|
36,700
|
|
|
11/29/2023
|
+0.60 / +2.62%
|
23.40
|
23.70
|
23.20
|
23.50
|
23.50
|
22.66
|
198,000
|
|
|
11/28/2023
|
-0.40 / -1.69%
|
23.20
|
23.20
|
22.50
|
23.20
|
22.90
|
22.37
|
47,300
|
|
|
11/27/2023
|
-0.40 / -1.69%
|
23.60
|
23.90
|
23.20
|
23.20
|
23.60
|
22.37
|
37,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|