|
Closing price on 9/16/2026
|
|
| Open |
15.75 |
| High |
15.80 |
| Low |
15.75 |
| Volume |
28,400 |
| Split-adjusted Price |
15.75 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.75
|
15.75
|
15.76
|
15.75
|
28,400
|
|
|
9/15/2026
|
-0.05 / -0.32%
|
15.80
|
15.85
|
15.75
|
15.75
|
15.79
|
15.75
|
10,500
|
|
|
9/14/2026
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.75
|
15.80
|
15.81
|
15.80
|
8,100
|
|
|
9/11/2026
|
-0.10 / -0.63%
|
15.85
|
16.00
|
15.80
|
15.80
|
15.86
|
15.80
|
13,600
|
|
|
9/10/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
15.90
|
4,300
|
|
|
9/9/2026
|
+0.05 / +0.32%
|
15.85
|
15.90
|
15.75
|
15.90
|
15.76
|
15.90
|
26,000
|
|
|
9/8/2026
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.80
|
15.85
|
15.85
|
15.85
|
5,100
|
|
|
9/7/2026
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.75
|
15.85
|
15.90
|
15.85
|
17,100
|
|
|
9/4/2026
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.93
|
15.90
|
8,300
|
|
|
9/3/2026
|
+0.15 / +0.95%
|
15.75
|
16.00
|
15.75
|
15.90
|
15.89
|
15.90
|
8,500
|
|
|
8/28/2026
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.75
|
15.82
|
15.75
|
4,100
|
|
|
8/27/2026
|
-0.05 / -0.32%
|
15.75
|
15.80
|
15.75
|
15.75
|
15.77
|
15.75
|
8,000
|
|
|
8/26/2026
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.75
|
15.80
|
15.77
|
15.80
|
300
|
|
|
8/25/2026
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.96
|
15.80
|
18,500
|
|
|
8/24/2026
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.92
|
16.00
|
4,700
|
|
|
8/21/2026
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
800
|
|
|
8/20/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.98
|
15.95
|
500
|
|
|
8/19/2026
|
+0.05 / +0.31%
|
16.20
|
16.20
|
15.95
|
15.95
|
15.98
|
15.95
|
3,300
|
|
|
8/18/2026
|
-0.10 / -0.63%
|
15.95
|
16.00
|
15.90
|
15.90
|
15.97
|
15.90
|
1,300
|
|
|
8/17/2026
|
+0.05 / +0.31%
|
16.25
|
16.25
|
15.70
|
16.00
|
15.72
|
16.00
|
15,600
|
|
|
8/14/2026
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.98
|
15.95
|
5,200
|
|
|
8/13/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5,300
|
|
|
8/12/2026
|
+0.10 / +0.63%
|
15.85
|
16.00
|
15.50
|
16.00
|
15.75
|
16.00
|
5,900
|
|
|
8/11/2026
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.95
|
15.90
|
4,300
|
|
|
8/10/2026
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.03
|
16.00
|
4,300
|
|
|
8/7/2026
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
4,200
|
|
|
8/6/2026
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
16.00
|
8,600
|
|
|
8/5/2026
|
+0.05 / +0.31%
|
16.00
|
16.10
|
16.00
|
16.05
|
16.07
|
16.05
|
6,000
|
|
|
8/4/2026
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.95
|
16.00
|
2,200
|
|
|
8/3/2026
|
+0.20 / +1.27%
|
15.40
|
16.00
|
15.40
|
15.95
|
15.71
|
15.95
|
2,400
|
|
|