|
|
Closing price on 8/5/2024
|
|
| Open |
28.00 |
| High |
28.60 |
| Low |
26.80 |
| Volume |
167,000 |
| Split-adjusted Price |
26.04 |
|
|
GDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-1.60 / -5.59%
|
28.00
|
28.60
|
26.80
|
27.00
|
27.50
|
26.04
|
167,000
|
|
|
8/2/2024
|
+0.30 / +1.04%
|
28.60
|
29.40
|
27.80
|
29.10
|
28.60
|
28.06
|
130,600
|
|
|
8/1/2024
|
-1.60 / -5.30%
|
29.60
|
30.10
|
28.00
|
28.60
|
28.80
|
27.58
|
301,400
|
|
|
7/31/2024
|
-0.30 / -1.00%
|
30.10
|
31.50
|
29.30
|
29.60
|
30.20
|
28.55
|
283,000
|
|
|
7/30/2024
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.40
|
29.80
|
29.90
|
28.74
|
108,800
|
|
|
7/29/2024
|
+1.40 / +4.86%
|
29.30
|
30.30
|
29.00
|
30.20
|
29.80
|
29.13
|
231,100
|
|
|
7/26/2024
|
+0.90 / +3.18%
|
28.40
|
29.30
|
28.40
|
29.20
|
28.80
|
28.16
|
92,000
|
|
|
7/25/2024
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.00
|
28.70
|
28.30
|
27.68
|
102,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|