|
|
Closing price on 12/22/2023
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
26,500 |
| Split-adjusted Price |
22.95 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2023
|
-0.30 / -1.26%
|
24.10
|
24.10
|
23.50
|
23.60
|
23.60
|
22.76
|
43,500
|
|
|
11/23/2023
|
-0.30 / -1.25%
|
24.40
|
24.40
|
23.70
|
23.70
|
23.90
|
22.86
|
139,800
|
|
|
11/22/2023
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.90
|
25.10
|
25.00
|
23.24
|
124,200
|
|
|
11/21/2023
|
+0.70 / +2.86%
|
25.00
|
25.30
|
24.70
|
25.20
|
25.10
|
23.33
|
98,300
|
|
|
11/20/2023
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.40
|
24.50
|
24.50
|
22.68
|
52,500
|
|
|
11/17/2023
|
-0.30 / -1.20%
|
25.40
|
25.50
|
24.60
|
24.70
|
24.90
|
22.87
|
71,400
|
|
|
11/16/2023
|
-0.50 / -1.97%
|
25.40
|
25.40
|
24.50
|
24.90
|
25.00
|
23.05
|
43,000
|
|
|
11/15/2023
|
-0.30 / -1.18%
|
25.40
|
26.40
|
24.90
|
25.10
|
25.40
|
23.24
|
50,400
|
|
|
11/14/2023
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.20
|
25.60
|
25.40
|
23.70
|
166,800
|
|
|
11/13/2023
|
+0.20 / +0.80%
|
25.00
|
26.00
|
25.00
|
25.20
|
25.40
|
23.33
|
99,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|