|
|
Closing price on 7/5/2024
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
31.60 |
| Volume |
266,800 |
| Split-adjusted Price |
29.06 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
-1.00 / -3.05%
|
33.50
|
33.50
|
31.60
|
31.80
|
32.00
|
29.06
|
266,800
|
|
|
7/4/2024
|
+0.90 / +2.83%
|
32.10
|
33.30
|
32.10
|
32.70
|
32.80
|
29.89
|
276,000
|
|
|
7/3/2024
|
0.00 / 0.00%
|
32.10
|
32.20
|
31.50
|
31.60
|
31.80
|
28.88
|
145,300
|
|
|
7/2/2024
|
+1.40 / +4.58%
|
31.00
|
32.20
|
31.00
|
32.00
|
31.60
|
29.25
|
225,400
|
|
|
7/1/2024
|
-1.80 / -5.54%
|
32.20
|
32.20
|
30.00
|
30.70
|
30.60
|
28.06
|
555,800
|
|
|
6/28/2024
|
-1.90 / -5.60%
|
33.90
|
34.30
|
31.50
|
32.00
|
32.50
|
29.25
|
600,100
|
|
|
6/27/2024
|
-0.80 / -2.31%
|
35.00
|
35.00
|
33.50
|
33.90
|
33.90
|
30.98
|
212,000
|
|
|
6/26/2024
|
+1.00 / +2.94%
|
34.80
|
35.30
|
33.90
|
35.00
|
34.70
|
31.99
|
257,400
|
|
|
6/25/2024
|
0.00 / 0.00%
|
34.20
|
35.00
|
33.20
|
34.80
|
34.00
|
31.80
|
447,600
|
|
|
6/24/2024
|
-0.80 / -2.26%
|
36.40
|
36.40
|
33.90
|
34.60
|
34.80
|
31.62
|
658,500
|
|
|
6/21/2024
|
+2.90 / +8.66%
|
33.90
|
36.40
|
33.80
|
36.40
|
35.40
|
33.27
|
941,000
|
|
|
6/20/2024
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.00
|
33.80
|
33.50
|
30.89
|
427,300
|
|
|
6/19/2024
|
-0.60 / -1.74%
|
34.20
|
34.50
|
33.60
|
33.80
|
34.00
|
30.89
|
413,100
|
|
|
6/18/2024
|
-0.20 / -0.58%
|
35.20
|
35.20
|
34.00
|
34.20
|
34.40
|
31.26
|
299,100
|
|
|
6/17/2024
|
+1.80 / +5.42%
|
32.30
|
35.80
|
32.30
|
35.00
|
34.40
|
31.99
|
1,046,700
|
|
|
6/14/2024
|
-1.80 / -5.28%
|
34.00
|
34.90
|
32.10
|
32.30
|
33.20
|
29.52
|
686,200
|
|
|
6/13/2024
|
+0.50 / +1.52%
|
33.90
|
35.30
|
33.00
|
33.40
|
34.10
|
30.52
|
608,700
|
|
|
6/12/2024
|
+3.40 / +11.15%
|
30.00
|
33.90
|
30.00
|
33.90
|
32.90
|
30.98
|
927,400
|
|
|
6/11/2024
|
+1.60 / +5.52%
|
29.20
|
31.50
|
29.20
|
30.60
|
30.50
|
27.97
|
637,500
|
|
|
6/10/2024
|
+0.30 / +1.04%
|
28.90
|
29.50
|
28.70
|
29.20
|
29.00
|
26.69
|
373,700
|
|
|
6/7/2024
|
+0.10 / +0.35%
|
28.90
|
29.30
|
28.40
|
28.80
|
28.90
|
26.32
|
243,600
|
|
|
6/6/2024
|
+0.50 / +1.77%
|
28.20
|
28.90
|
28.00
|
28.70
|
28.70
|
26.23
|
671,400
|
|
|
6/5/2024
|
+0.20 / +0.72%
|
27.80
|
28.90
|
27.70
|
27.80
|
28.20
|
25.41
|
539,300
|
|
|
6/4/2024
|
+0.40 / +1.49%
|
27.00
|
27.90
|
26.70
|
27.30
|
27.60
|
24.95
|
191,800
|
|
|
6/3/2024
|
+0.30 / +1.13%
|
26.80
|
27.20
|
26.70
|
26.90
|
26.90
|
24.58
|
135,900
|
|
|
5/31/2024
|
0.00 / 0.00%
|
26.80
|
27.20
|
26.10
|
26.70
|
26.60
|
24.40
|
99,000
|
|
|
5/30/2024
|
-0.10 / -0.37%
|
26.50
|
27.10
|
26.30
|
26.90
|
26.70
|
24.58
|
147,200
|
|
|
5/29/2024
|
+1.10 / +4.25%
|
26.00
|
28.30
|
25.90
|
27.00
|
27.00
|
24.68
|
469,000
|
|
|
5/28/2024
|
+0.30 / +1.17%
|
25.80
|
26.10
|
25.50
|
26.00
|
25.90
|
23.76
|
152,800
|
|
|
5/27/2024
|
+0.70 / +2.77%
|
25.20
|
26.00
|
25.20
|
26.00
|
25.70
|
23.76
|
60,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|