|
|
Closing price on 10/20/2023
|
|
| Open |
22.60 |
| High |
23.50 |
| Low |
22.10 |
| Volume |
35,000 |
| Split-adjusted Price |
21.66 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.90 / +4.00%
|
22.60
|
23.50
|
22.10
|
23.40
|
22.80
|
21.66
|
35,000
|
|
|
10/19/2023
|
-1.60 / -6.75%
|
23.40
|
23.40
|
22.10
|
22.10
|
22.50
|
20.46
|
98,500
|
|
|
10/18/2023
|
-0.50 / -2.07%
|
24.30
|
24.30
|
23.30
|
23.60
|
23.70
|
21.85
|
54,500
|
|
|
10/17/2023
|
-1.20 / -4.86%
|
24.90
|
25.50
|
23.10
|
23.50
|
24.10
|
21.76
|
70,000
|
|
|
10/16/2023
|
-0.10 / -0.41%
|
24.60
|
25.40
|
24.50
|
24.50
|
24.70
|
22.68
|
32,000
|
|
|
10/13/2023
|
-0.60 / -2.35%
|
24.90
|
24.90
|
24.00
|
24.90
|
24.60
|
23.05
|
27,400
|
|
|
10/12/2023
|
-0.30 / -1.17%
|
25.60
|
25.70
|
25.20
|
25.30
|
25.50
|
23.42
|
52,400
|
|
|
10/11/2023
|
+0.50 / +1.98%
|
25.30
|
25.80
|
25.30
|
25.80
|
25.60
|
23.89
|
105,200
|
|
|
10/10/2023
|
+0.60 / +2.43%
|
24.70
|
25.50
|
24.70
|
25.30
|
25.30
|
23.42
|
156,000
|
|
|
10/9/2023
|
+0.20 / +0.81%
|
24.60
|
24.90
|
24.50
|
24.80
|
24.70
|
22.96
|
23,600
|
|
|
10/6/2023
|
-0.30 / -1.20%
|
24.80
|
24.80
|
24.40
|
24.60
|
24.60
|
22.78
|
25,700
|
|
|
10/5/2023
|
+1.00 / +4.22%
|
23.90
|
25.40
|
23.90
|
24.70
|
24.90
|
22.87
|
420,200
|
|
|
10/4/2023
|
-0.20 / -0.84%
|
23.50
|
23.80
|
23.40
|
23.60
|
23.70
|
21.85
|
27,800
|
|
|
10/3/2023
|
-0.70 / -2.85%
|
24.20
|
24.30
|
23.50
|
23.90
|
23.80
|
22.13
|
58,600
|
|
|
10/2/2023
|
-0.10 / -0.41%
|
24.50
|
25.50
|
24.10
|
24.30
|
24.60
|
22.50
|
121,600
|
|
|
9/29/2023
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.40
|
22.41
|
28,300
|
|
|
9/28/2023
|
+1.10 / +4.64%
|
23.80
|
25.00
|
23.70
|
24.80
|
24.30
|
22.96
|
89,100
|
|
|
9/27/2023
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.40
|
24.00
|
23.70
|
22.22
|
68,900
|
|
|
9/26/2023
|
-1.50 / -5.93%
|
24.60
|
25.30
|
22.50
|
23.80
|
23.70
|
22.03
|
212,700
|
|
|
9/25/2023
|
-2.60 / -9.67%
|
26.50
|
26.50
|
24.10
|
24.30
|
25.30
|
22.50
|
128,300
|
|
|
9/22/2023
|
-1.40 / -5.02%
|
27.70
|
27.70
|
26.50
|
26.50
|
26.90
|
24.53
|
133,200
|
|
|
9/21/2023
|
-0.10 / -0.36%
|
28.10
|
28.20
|
27.60
|
27.70
|
27.90
|
25.65
|
141,300
|
|
|
9/20/2023
|
+0.50 / +1.82%
|
27.80
|
28.00
|
27.30
|
27.90
|
27.80
|
25.83
|
74,800
|
|
|
9/19/2023
|
-0.80 / -2.87%
|
27.90
|
28.00
|
27.00
|
27.10
|
27.40
|
25.09
|
73,900
|
|
|
9/18/2023
|
+1.40 / +5.30%
|
26.40
|
28.40
|
26.40
|
27.80
|
27.90
|
25.74
|
152,900
|
|
|
9/15/2023
|
-0.60 / -2.22%
|
25.00
|
27.50
|
25.00
|
26.40
|
26.40
|
24.44
|
144,600
|
|
|
9/14/2023
|
-2.30 / -7.93%
|
28.60
|
28.60
|
26.00
|
26.70
|
27.00
|
24.72
|
323,900
|
|
|
9/13/2023
|
-0.50 / -1.71%
|
29.90
|
30.00
|
28.50
|
28.70
|
29.00
|
26.57
|
308,000
|
|
|
9/12/2023
|
-2.70 / -8.28%
|
32.00
|
32.00
|
28.10
|
29.90
|
29.20
|
27.68
|
402,500
|
|
|
9/11/2023
|
-2.60 / -7.67%
|
34.50
|
35.90
|
31.30
|
31.30
|
32.60
|
28.98
|
159,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|