|
Closing price on 3/28/2025
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.25 |
| Volume |
5,400 |
| Split-adjusted Price |
23.25 |
There is no data on 3/31/2025. Display data on 3/28/2025 instead.
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/24/2025
|
+0.05 / +0.22%
|
23.25
|
23.25
|
23.15
|
23.25
|
23.20
|
23.25
|
10,500
|
|
|
3/21/2025
|
+0.05 / +0.22%
|
23.10
|
23.25
|
23.10
|
23.20
|
23.15
|
23.20
|
11,000
|
|
|
3/20/2025
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.10
|
23.15
|
23.20
|
23.15
|
19,900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.15
|
23.35
|
23.30
|
23.35
|
6,700
|
|
|
3/18/2025
|
+0.20 / +0.86%
|
23.20
|
23.45
|
23.20
|
23.35
|
23.28
|
23.35
|
12,100
|
|
|
3/17/2025
|
+0.05 / +0.22%
|
23.10
|
23.30
|
23.05
|
23.15
|
23.14
|
23.15
|
41,000
|
|
|
3/14/2025
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.05
|
23.10
|
23.17
|
23.10
|
43,600
|
|
|
3/13/2025
|
-0.25 / -1.07%
|
23.40
|
23.60
|
23.20
|
23.20
|
23.30
|
23.20
|
21,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
23.45
|
23.50
|
23.30
|
23.45
|
23.37
|
23.45
|
19,900
|
|
|
3/11/2025
|
0.00 / 0.00%
|
23.20
|
23.45
|
23.10
|
23.45
|
23.32
|
23.45
|
13,100
|
|
|
3/10/2025
|
+0.05 / +0.21%
|
23.40
|
23.45
|
23.30
|
23.45
|
23.39
|
23.45
|
17,300
|
|
|
3/7/2025
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.29
|
23.40
|
17,900
|
|
|
3/6/2025
|
+0.05 / +0.22%
|
23.65
|
23.65
|
23.20
|
23.30
|
23.34
|
23.30
|
19,900
|
|
|
3/5/2025
|
+0.10 / +0.43%
|
23.05
|
23.55
|
23.05
|
23.25
|
23.29
|
23.25
|
17,000
|
|
|
3/4/2025
|
-0.65 / -2.73%
|
23.80
|
23.80
|
23.00
|
23.15
|
23.28
|
23.15
|
112,200
|
|
|
3/3/2025
|
-0.15 / -0.63%
|
23.95
|
23.95
|
23.75
|
23.80
|
23.83
|
23.80
|
28,500
|
|
|
2/28/2025
|
0.00 / 0.00%
|
23.85
|
24.10
|
23.85
|
23.95
|
23.95
|
23.95
|
34,300
|
|
|
2/27/2025
|
+0.10 / +0.42%
|
23.85
|
24.00
|
23.80
|
23.95
|
23.85
|
23.95
|
16,600
|
|
|
2/26/2025
|
-0.25 / -1.04%
|
24.80
|
24.80
|
23.80
|
23.85
|
23.94
|
23.85
|
96,600
|
|
|
2/25/2025
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.22
|
24.10
|
38,800
|
|
|
2/24/2025
|
-0.05 / -0.21%
|
24.55
|
24.55
|
24.30
|
24.30
|
24.40
|
24.30
|
387,882
|
|
|
2/21/2025
|
-0.25 / -1.02%
|
24.60
|
24.60
|
24.35
|
24.35
|
24.40
|
24.35
|
12,700
|
|
|
2/20/2025
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.40
|
24.60
|
24.51
|
24.60
|
33,900
|
|
|
2/19/2025
|
-0.10 / -0.40%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.67
|
24.80
|
41,600
|
|
|
2/18/2025
|
-0.35 / -1.39%
|
25.20
|
25.20
|
24.50
|
24.90
|
24.70
|
24.90
|
118,100
|
|
|
2/17/2025
|
+0.50 / +2.02%
|
24.85
|
25.90
|
24.25
|
25.25
|
24.83
|
25.25
|
214,500
|
|
|