|
|
Closing price on 11/7/2023
|
|
| Open |
23.80 |
| High |
25.00 |
| Low |
23.50 |
| Volume |
72,000 |
| Split-adjusted Price |
22.22 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2023
|
+0.80 / +3.45%
|
23.80
|
25.00
|
23.50
|
24.00
|
24.00
|
22.22
|
72,000
|
|
|
11/6/2023
|
+0.50 / +2.20%
|
23.10
|
23.40
|
22.80
|
23.20
|
23.20
|
21.48
|
83,200
|
|
|
11/3/2023
|
+0.20 / +0.88%
|
23.10
|
23.70
|
22.60
|
22.90
|
22.70
|
21.20
|
123,700
|
|
|
11/2/2023
|
+0.80 / +3.60%
|
22.40
|
23.00
|
22.30
|
23.00
|
22.70
|
21.29
|
46,800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.00
|
22.40
|
22.20
|
20.74
|
57,200
|
|
|
10/31/2023
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.00
|
22.70
|
22.40
|
21.02
|
15,900
|
|
|
10/30/2023
|
0.00 / 0.00%
|
22.00
|
23.20
|
22.00
|
22.30
|
22.90
|
20.65
|
195,500
|
|
|
10/27/2023
|
-0.20 / -0.90%
|
22.30
|
23.00
|
21.70
|
22.10
|
22.30
|
20.46
|
20,400
|
|
|
10/26/2023
|
-1.20 / -5.17%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.30
|
20.37
|
98,100
|
|
|
10/25/2023
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.20
|
21.57
|
47,000
|
|
|
10/24/2023
|
+0.50 / +2.18%
|
23.10
|
23.40
|
22.90
|
23.40
|
23.10
|
21.66
|
20,300
|
|
|
10/23/2023
|
+0.10 / +0.44%
|
23.10
|
23.60
|
22.80
|
22.90
|
22.90
|
21.20
|
35,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|