Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2024	-0.10 / -0.34%	29.20	29.30	28.00	29.20	28.70	28.16	126,700
7/23/2024	-0.40 / -1.36%	29.70	30.30	28.80	29.00	29.30	27.97	121,200
7/22/2024	-1.50 / -4.85%	30.90	30.90	28.70	29.40	29.40	28.35	229,900
7/19/2024	+0.50 / +1.64%	30.80	31.70	30.50	31.00	30.90	29.90	141,000
7/18/2024	+0.80 / +2.59%	29.60	31.70	29.50	31.70	30.50	30.57	321,100
7/17/2024	-2.00 / -6.08%	32.90	33.00	28.10	30.90	30.90	29.80	765,900
7/16/2024	+0.20 / +0.61%	32.80	33.40	32.50	33.00	32.90	31.83	262,100
7/15/2024	-0.20 / -0.61%	33.40	33.70	32.60	32.80	32.80	31.63	139,100
7/12/2024	-0.60 / -1.78%	33.70	34.00	32.50	33.10	33.00	31.92	319,900
7/11/2024	-1.20 / -3.46%	34.70	34.90	33.00	33.50	33.70	32.31	367,200
7/10/2024	+1.50 / +4.55%	33.40	35.50	33.20	34.50	34.70	33.27	861,900
7/9/2024	+1.20 / +3.73%	31.80	33.40	31.80	33.40	33.00	32.21	474,300
7/8/2024	-0.20 / -0.63%	31.90	33.10	31.70	31.80	32.20	30.67	229,900
7/5/2024	-1.00 / -3.05%	33.50	33.50	31.60	31.80	32.00	30.67	266,800
7/4/2024	+0.90 / +2.83%	32.10	33.30	32.10	32.70	32.80	31.54	276,000
7/3/2024	0.00 / 0.00%	32.10	32.20	31.50	31.60	31.80	30.48	145,300
7/2/2024	+1.40 / +4.58%	31.00	32.20	31.00	32.00	31.60	30.86	225,400
7/1/2024	-1.80 / -5.54%	32.20	32.20	30.00	30.70	30.60	29.61	555,800
6/28/2024	-1.90 / -5.60%	33.90	34.30	31.50	32.00	32.50	30.86	600,100
6/27/2024	-0.80 / -2.31%	35.00	35.00	33.50	33.90	33.90	32.69	212,000
6/26/2024	+1.00 / +2.94%	34.80	35.30	33.90	35.00	34.70	33.75	257,400
6/25/2024	0.00 / 0.00%	34.20	35.00	33.20	34.80	34.00	33.56	447,600
6/24/2024	-0.80 / -2.26%	36.40	36.40	33.90	34.60	34.80	33.37	658,500
6/21/2024	+2.90 / +8.66%	33.90	36.40	33.80	36.40	35.40	35.10	941,000
6/20/2024	-0.20 / -0.59%	34.00	34.00	33.00	33.80	33.50	32.60	427,300
6/19/2024	-0.60 / -1.74%	34.20	34.50	33.60	33.80	34.00	32.60	413,100
6/18/2024	-0.20 / -0.58%	35.20	35.20	34.00	34.20	34.40	32.98	299,100
6/17/2024	+1.80 / +5.42%	32.30	35.80	32.30	35.00	34.40	33.75	1,046,700
6/14/2024	-1.80 / -5.28%	34.00	34.90	32.10	32.30	33.20	31.15	686,200
6/13/2024	+0.50 / +1.52%	33.90	35.30	33.00	33.40	34.10	32.21	608,700

<<Previous 30 days Next 30 days>>

GDA News

More News

Related Companies

	Volume	Price	Change
ACC	184,600	13.95	-1.06%
ACE	1,800	36.50	0.83%
ADP	400	29.10	-0.17%
BCC	17,400	7.50	1.35%
BDT	1,700	7.10	0.00%
BHC	0	2.00	0.00%
BIG	64,800	6.10	0.00%
BT6	0	3.40	0.00%