Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2024	-1.10 / -3.89%	28.10	28.10	27.10	27.20	27.50	27.20	388,600
11/14/2024	-0.10 / -0.35%	28.30	28.50	28.00	28.20	28.30	28.20	331,100
11/13/2024	-0.20 / -0.70%	28.60	28.70	28.00	28.40	28.30	28.40	210,400
11/12/2024	+1.40 / +5.11%	27.50	29.00	27.50	28.80	28.60	28.80	671,200
11/11/2024	+0.30 / +1.10%	27.30	27.70	27.10	27.60	27.40	27.60	183,200
11/8/2024	+0.20 / +0.74%	28.00	28.00	27.10	27.30	27.30	27.30	116,600
11/7/2024	+0.10 / +0.36%	28.40	28.40	28.00	28.20	28.10	27.20	118,800
11/6/2024	+0.40 / +1.43%	28.20	28.40	28.00	28.40	28.10	27.39	82,200
11/5/2024	+0.20 / +0.72%	28.40	28.40	27.90	28.10	28.00	27.10	48,100
11/4/2024	-0.60 / -2.11%	24.60	28.40	24.60	27.80	27.90	26.81	115,800
11/1/2024	-0.50 / -1.74%	28.60	28.60	28.20	28.20	28.40	27.20	101,400
10/31/2024	+0.20 / +0.70%	28.50	29.00	28.50	28.70	28.70	27.68	174,100
10/30/2024	+0.20 / +0.70%	28.60	28.70	28.10	28.70	28.50	27.68	124,400
10/29/2024	+0.10 / +0.35%	28.50	28.70	28.40	28.60	28.50	27.58	91,100
10/28/2024	+0.80 / +2.90%	27.70	28.80	27.70	28.40	28.50	27.39	201,400
10/25/2024	0.00 / 0.00%	27.80	27.80	27.50	27.60	27.60	26.62	39,300
10/24/2024	0.00 / 0.00%	27.70	27.90	27.30	27.60	27.60	26.62	51,200
10/23/2024	-0.10 / -0.36%	27.80	27.80	27.50	27.70	27.60	26.71	71,900
10/22/2024	-0.40 / -1.42%	28.00	28.10	27.50	27.70	27.80	26.71	143,300
10/21/2024	-0.40 / -1.41%	28.30	28.30	27.90	28.00	28.10	27.00	128,600
10/18/2024	0.00 / 0.00%	28.50	28.90	28.20	28.30	28.40	27.29	112,400
10/17/2024	0.00 / 0.00%	28.40	28.40	28.10	28.40	28.30	27.39	53,800
10/16/2024	0.00 / 0.00%	28.40	28.50	28.30	28.40	28.40	27.39	98,100
10/15/2024	-0.20 / -0.70%	28.40	28.60	28.20	28.30	28.40	27.29	212,300
10/14/2024	-0.30 / -1.05%	28.80	28.90	28.20	28.20	28.50	27.20	154,800
10/11/2024	-0.10 / -0.35%	28.60	28.70	28.40	28.70	28.50	27.68	105,600
10/10/2024	-0.10 / -0.35%	28.60	29.10	28.30	28.40	28.80	27.39	277,800
10/9/2024	+0.50 / +1.78%	28.40	28.70	28.20	28.60	28.50	27.58	2,147,200
10/8/2024	+0.10 / +0.36%	28.10	28.60	27.70	28.20	28.10	27.20	180,300
10/7/2024	-0.20 / -0.71%	28.40	28.40	27.90	28.10	28.10	27.10	114,700

<<Previous 30 days Next 23 days>>

GDA News

More News

Related Companies

	Volume	Price	Change
ACC	183,800	13.95	-1.06%
ACE	1,800	36.50	0.83%
ADP	400	29.10	-0.17%
BCC	17,300	7.50	1.35%
BDT	1,700	7.10	0.00%
BHC	0	2.00	0.00%
BIG	54,500	6.00	-1.64%
BT6	0	3.40	0.00%