|
|
Closing price on 5/30/2024
|
|
| Open |
26.50 |
| High |
27.10 |
| Low |
26.30 |
| Volume |
147,200 |
| Split-adjusted Price |
25.94 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
-0.10 / -0.37%
|
26.50
|
27.10
|
26.30
|
26.90
|
26.70
|
25.94
|
147,200
|
|
|
5/29/2024
|
+1.10 / +4.25%
|
26.00
|
28.30
|
25.90
|
27.00
|
27.00
|
26.04
|
469,000
|
|
|
5/28/2024
|
+0.30 / +1.17%
|
25.80
|
26.10
|
25.50
|
26.00
|
25.90
|
25.07
|
152,800
|
|
|
5/27/2024
|
+0.70 / +2.77%
|
25.20
|
26.00
|
25.20
|
26.00
|
25.70
|
25.07
|
60,400
|
|
|
5/24/2024
|
-0.80 / -3.07%
|
26.10
|
26.30
|
24.30
|
25.30
|
25.30
|
24.40
|
290,200
|
|
|
5/23/2024
|
-0.10 / -0.38%
|
26.30
|
26.60
|
25.50
|
26.10
|
26.10
|
25.17
|
229,100
|
|
|
5/22/2024
|
+2.10 / +8.68%
|
24.20
|
27.50
|
24.20
|
26.30
|
26.20
|
25.36
|
924,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|