|
Closing price on 5/22/2026
|
|
| Open |
17.85 |
| High |
18.00 |
| Low |
17.85 |
| Volume |
4,500 |
| Split-adjusted Price |
17.90 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.10 / -0.56%
|
17.85
|
18.00
|
17.85
|
17.90
|
17.89
|
17.90
|
4,500
|
|
|
5/21/2026
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.02
|
18.00
|
1,100
|
|
|
5/20/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.81
|
18.00
|
25,900
|
|
|
5/19/2026
|
-0.15 / -0.83%
|
18.15
|
18.15
|
17.95
|
18.00
|
17.99
|
18.00
|
11,700
|
|
|
5/18/2026
|
+0.20 / +1.11%
|
18.15
|
18.15
|
17.95
|
18.15
|
18.09
|
18.15
|
13,900
|
|
|
5/15/2026
|
-0.20 / -1.10%
|
18.05
|
18.05
|
17.95
|
17.95
|
17.98
|
17.95
|
21,200
|
|
|
5/14/2026
|
-0.05 / -0.27%
|
18.10
|
18.15
|
18.00
|
18.15
|
18.01
|
18.15
|
5,200
|
|
|
5/13/2026
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.95
|
18.20
|
18.02
|
18.20
|
13,700
|
|
|
5/12/2026
|
-0.30 / -1.64%
|
18.20
|
18.25
|
18.00
|
18.00
|
18.05
|
18.00
|
19,300
|
|
|
5/11/2026
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.09
|
18.30
|
29,000
|
|
|
5/8/2026
|
+0.40 / +2.21%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.23
|
18.50
|
25,500
|
|
|
5/7/2026
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.08
|
18.10
|
57,300
|
|
|
5/6/2026
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.10
|
18.15
|
18.19
|
18.15
|
91,900
|
|
|
5/5/2026
|
-0.25 / -1.34%
|
18.60
|
18.60
|
18.35
|
18.45
|
18.44
|
18.45
|
44,200
|
|
|
5/4/2026
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.75
|
18.70
|
8,500
|
|
|
4/29/2026
|
0.00 / 0.00%
|
18.85
|
18.90
|
18.70
|
18.90
|
18.82
|
18.90
|
19,000
|
|
|
4/28/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
18.90
|
18.91
|
18.90
|
2,100
|
|
|
4/24/2026
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.96
|
18.90
|
7,200
|
|
|
4/23/2026
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1,000
|
|
|
4/22/2026
|
0.00 / 0.00%
|
19.05
|
19.05
|
18.90
|
19.00
|
18.92
|
19.00
|
7,400
|
|
|
4/21/2026
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.90
|
19.00
|
18.96
|
19.00
|
21,500
|
|
|
4/20/2026
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.04
|
19.00
|
13,100
|
|
|
4/17/2026
|
0.00 / 0.00%
|
19.15
|
19.15
|
19.10
|
19.10
|
19.10
|
19.10
|
3,200
|
|
|
4/16/2026
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.05
|
19.10
|
19.09
|
19.10
|
3,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.12
|
19.20
|
4,300
|
|
|
4/14/2026
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.16
|
19.20
|
6,000
|
|
|
4/13/2026
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.05
|
19.20
|
19.08
|
19.20
|
2,100
|
|
|
4/10/2026
|
+0.05 / +0.26%
|
19.05
|
19.20
|
19.05
|
19.20
|
19.11
|
19.20
|
4,000
|
|
|
4/9/2026
|
0.00 / 0.00%
|
19.15
|
19.35
|
19.15
|
19.15
|
19.22
|
19.15
|
10,800
|
|
|
4/8/2026
|
+0.15 / +0.79%
|
19.05
|
19.15
|
19.00
|
19.15
|
19.07
|
19.15
|
9,200
|
|
|