|
Closing price on 5/9/2025
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
14,700 |
| Split-adjusted Price |
20.60 |
There is no data on 5/11/2025. Display data on 5/9/2025 instead.
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.87
|
20.60
|
14,700
|
|
|
5/8/2025
|
+0.15 / +0.73%
|
20.35
|
21.40
|
20.35
|
20.70
|
21.01
|
20.70
|
44,200
|
|
|
5/7/2025
|
+0.30 / +1.48%
|
20.20
|
20.60
|
20.20
|
20.55
|
20.49
|
20.55
|
18,700
|
|
|
5/6/2025
|
-0.10 / -0.49%
|
20.35
|
20.35
|
20.20
|
20.25
|
20.25
|
20.25
|
9,100
|
|
|
5/5/2025
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.00
|
20.35
|
20.05
|
20.35
|
70,600
|
|
|
4/29/2025
|
-0.05 / -0.25%
|
20.20
|
20.40
|
20.00
|
20.35
|
20.10
|
20.35
|
33,100
|
|
|
4/28/2025
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.15
|
20.40
|
20.25
|
20.40
|
29,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
19.70
|
20.40
|
19.70
|
20.40
|
20.24
|
20.40
|
4,900
|
|
|
4/24/2025
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.00
|
20.40
|
20.34
|
20.40
|
19,800
|
|
|
4/23/2025
|
+0.35 / +1.75%
|
20.05
|
20.50
|
20.05
|
20.40
|
20.40
|
20.40
|
19,200
|
|
|
4/22/2025
|
-0.55 / -2.67%
|
20.50
|
20.50
|
19.20
|
20.05
|
19.65
|
20.05
|
62,700
|
|
|
4/21/2025
|
-0.55 / -2.60%
|
20.90
|
21.05
|
20.50
|
20.60
|
20.70
|
20.60
|
29,300
|
|
|
4/18/2025
|
-0.05 / -0.24%
|
21.45
|
21.45
|
20.85
|
21.15
|
21.14
|
21.15
|
4,800
|
|
|
4/17/2025
|
+0.30 / +1.44%
|
20.90
|
21.20
|
20.70
|
21.20
|
20.90
|
21.20
|
17,700
|
|
|
4/16/2025
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.60
|
20.90
|
20.79
|
20.90
|
13,900
|
|
|
4/15/2025
|
-0.55 / -2.49%
|
22.20
|
22.20
|
20.75
|
21.50
|
21.26
|
21.50
|
25,100
|
|
|
4/14/2025
|
+1.25 / +6.01%
|
20.80
|
22.15
|
20.80
|
22.05
|
21.06
|
22.05
|
41,100
|
|
|
4/11/2025
|
+1.15 / +5.85%
|
20.60
|
20.80
|
19.95
|
20.80
|
20.32
|
20.80
|
41,100
|
|
|
4/10/2025
|
+1.25 / +6.79%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
13,800
|
|
|
4/9/2025
|
-0.40 / -2.13%
|
17.55
|
18.75
|
17.55
|
18.40
|
18.31
|
18.40
|
52,900
|
|
|
4/8/2025
|
-1.40 / -6.93%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.92
|
18.80
|
124,800
|
|
|
4/4/2025
|
-1.25 / -5.83%
|
19.95
|
21.25
|
19.95
|
20.20
|
19.96
|
20.20
|
119,900
|
|
|
4/3/2025
|
-1.60 / -6.94%
|
21.50
|
22.50
|
21.45
|
21.45
|
21.48
|
21.45
|
189,200
|
|
|
4/2/2025
|
-0.05 / -0.22%
|
23.10
|
23.10
|
22.95
|
23.05
|
23.03
|
23.05
|
29,700
|
|
|
4/1/2025
|
0.00 / 0.00%
|
23.15
|
23.15
|
23.10
|
23.10
|
23.13
|
23.10
|
2,100
|
|
|
3/31/2025
|
-0.15 / -0.65%
|
23.25
|
23.25
|
23.00
|
23.10
|
23.10
|
23.10
|
31,400
|
|
|
3/28/2025
|
-0.05 / -0.21%
|
23.30
|
23.30
|
23.25
|
23.25
|
23.28
|
23.25
|
5,400
|
|
|
3/27/2025
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.30
|
23.30
|
23.32
|
23.30
|
5,600
|
|
|
3/26/2025
|
-0.05 / -0.22%
|
23.25
|
23.25
|
23.15
|
23.20
|
23.23
|
23.20
|
25,300
|
|
|
3/25/2025
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.15
|
23.25
|
23.20
|
23.25
|
16,000
|
|
|