|
|
Closing price on 3/7/2024
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.80 |
| Volume |
92,200 |
| Split-adjusted Price |
22.95 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.80
|
23.80
|
24.00
|
22.95
|
92,200
|
|
|
3/6/2024
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.70
|
23.90
|
23.90
|
23.05
|
78,700
|
|
|
3/5/2024
|
-0.50 / -2.04%
|
24.30
|
24.60
|
23.90
|
24.00
|
24.20
|
23.15
|
102,000
|
|
|
3/4/2024
|
0.00 / 0.00%
|
24.30
|
24.70
|
24.30
|
24.30
|
24.50
|
23.44
|
39,900
|
|
|
3/1/2024
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.30
|
24.40
|
24.30
|
23.53
|
97,200
|
|
|
2/29/2024
|
-0.20 / -0.81%
|
24.60
|
24.70
|
24.30
|
24.40
|
24.50
|
23.53
|
105,100
|
|
|
2/28/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.60
|
23.82
|
21,000
|
|
|
2/27/2024
|
+0.30 / +1.23%
|
24.50
|
24.90
|
24.40
|
24.70
|
24.70
|
23.82
|
74,000
|
|
|
2/26/2024
|
-0.20 / -0.81%
|
24.80
|
24.90
|
24.10
|
24.50
|
24.40
|
23.63
|
122,500
|
|
|
2/23/2024
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.40
|
24.60
|
24.70
|
23.72
|
134,100
|
|
|
2/22/2024
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.70
|
25.00
|
24.90
|
24.11
|
145,900
|
|
|
2/21/2024
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.10
|
25.20
|
25.10
|
24.30
|
74,200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.30
|
25.20
|
24.40
|
233,800
|
|
|
2/19/2024
|
-0.30 / -1.17%
|
25.60
|
25.60
|
25.20
|
25.30
|
25.30
|
24.40
|
107,000
|
|
|
2/16/2024
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.60
|
24.69
|
29,700
|
|
|
2/15/2024
|
+0.50 / +1.98%
|
25.30
|
26.00
|
25.30
|
25.80
|
25.80
|
24.88
|
159,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.30
|
24.59
|
27,100
|
|
|
2/6/2024
|
+0.20 / +0.79%
|
25.30
|
25.60
|
25.30
|
25.50
|
25.50
|
24.59
|
90,100
|
|
|
2/5/2024
|
-0.20 / -0.79%
|
25.20
|
25.40
|
25.10
|
25.20
|
25.30
|
24.30
|
74,100
|
|
|
2/2/2024
|
+0.10 / +0.40%
|
25.40
|
25.90
|
25.20
|
25.40
|
25.40
|
24.50
|
152,300
|
|
|
2/1/2024
|
-0.30 / -1.18%
|
25.40
|
25.40
|
25.10
|
25.10
|
25.30
|
24.21
|
96,000
|
|
|
1/31/2024
|
-0.80 / -3.08%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.40
|
24.30
|
213,600
|
|
|
1/30/2024
|
-0.40 / -1.52%
|
26.30
|
26.30
|
25.80
|
26.00
|
26.00
|
25.07
|
160,300
|
|
|
1/29/2024
|
-0.10 / -0.38%
|
26.40
|
26.70
|
26.30
|
26.30
|
26.40
|
25.36
|
138,400
|
|
|
1/26/2024
|
+0.20 / +0.76%
|
26.20
|
26.60
|
26.00
|
26.40
|
26.40
|
25.46
|
201,600
|
|
|
1/25/2024
|
-0.20 / -0.76%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.20
|
25.17
|
84,500
|
|
|
1/24/2024
|
-0.40 / -1.52%
|
26.40
|
26.50
|
26.00
|
26.00
|
26.30
|
25.07
|
86,500
|
|
|
1/23/2024
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.30
|
26.50
|
26.40
|
25.56
|
67,700
|
|
|
1/22/2024
|
+0.50 / +1.93%
|
26.00
|
26.60
|
26.00
|
26.40
|
26.40
|
25.46
|
157,000
|
|
|
1/19/2024
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.70
|
25.90
|
25.90
|
24.98
|
101,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|