|
|
Closing price on 5/21/2024
|
|
| Open |
24.40 |
| High |
25.00 |
| Low |
23.90 |
| Volume |
136,000 |
| Split-adjusted Price |
23.15 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
-0.40 / -1.64%
|
24.40
|
25.00
|
23.90
|
24.00
|
24.20
|
23.15
|
136,000
|
|
|
5/20/2024
|
+0.80 / +3.39%
|
23.80
|
24.70
|
23.80
|
24.40
|
24.40
|
23.53
|
102,100
|
|
|
5/17/2024
|
+1.10 / +4.74%
|
23.10
|
24.30
|
23.10
|
24.30
|
23.60
|
23.44
|
346,500
|
|
|
5/16/2024
|
+0.20 / +0.87%
|
22.90
|
23.80
|
22.90
|
23.10
|
23.20
|
22.28
|
59,000
|
|
|
5/15/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
22.09
|
28,200
|
|
|
5/14/2024
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
22.09
|
9,400
|
|
|
5/13/2024
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.60
|
22.80
|
22.80
|
21.99
|
28,900
|
|
|
5/10/2024
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
21.80
|
34,600
|
|
|
5/9/2024
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.80
|
21.99
|
25,600
|
|
|
5/8/2024
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.50
|
22.70
|
22.70
|
21.89
|
37,200
|
|
|
5/7/2024
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.60
|
22.90
|
22.80
|
22.09
|
36,100
|
|
|
5/6/2024
|
+1.30 / +5.88%
|
22.10
|
24.00
|
22.10
|
23.40
|
23.00
|
22.57
|
104,800
|
|
|
5/3/2024
|
-0.10 / -0.45%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.10
|
21.22
|
40,900
|
|
|
5/2/2024
|
+1.10 / +5.12%
|
21.60
|
23.20
|
21.60
|
22.60
|
22.10
|
21.80
|
119,900
|
|
|
4/26/2024
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
20.73
|
32,900
|
|
|
4/25/2024
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.80
|
20.93
|
11,400
|
|
|
4/24/2024
|
+0.40 / +1.83%
|
22.20
|
22.20
|
21.80
|
22.20
|
22.00
|
21.41
|
32,400
|
|
|
4/23/2024
|
-0.30 / -1.36%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.80
|
21.02
|
22,800
|
|
|
4/22/2024
|
+0.20 / +0.93%
|
21.90
|
24.60
|
21.70
|
21.80
|
22.10
|
21.02
|
31,800
|
|
|
4/19/2024
|
-0.50 / -2.24%
|
22.10
|
22.10
|
21.40
|
21.80
|
21.60
|
21.02
|
101,200
|
|
|
4/17/2024
|
-0.50 / -2.21%
|
22.60
|
22.60
|
22.10
|
22.10
|
22.30
|
21.31
|
10,500
|
|
|
4/16/2024
|
-0.60 / -2.60%
|
22.60
|
23.10
|
22.10
|
22.50
|
22.60
|
21.70
|
46,100
|
|
|
4/15/2024
|
-0.60 / -2.59%
|
23.30
|
23.40
|
22.50
|
22.60
|
23.10
|
21.80
|
141,600
|
|
|
4/12/2024
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.10
|
23.30
|
23.20
|
22.47
|
14,000
|
|
|
4/11/2024
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.00
|
23.20
|
23.10
|
22.37
|
48,300
|
|
|
4/10/2024
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.10
|
23.20
|
23.20
|
22.37
|
19,600
|
|
|
4/9/2024
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.10
|
23.20
|
23.20
|
22.37
|
30,600
|
|
|
4/8/2024
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.30
|
22.37
|
34,300
|
|
|
4/5/2024
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.30
|
23.50
|
23.40
|
22.66
|
41,100
|
|
|
4/4/2024
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.40
|
22.66
|
61,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|