|
Closing price on 11/4/2026
|
|
| Open |
15.90 |
| High |
16.45 |
| Low |
15.90 |
| Volume |
10,700 |
| Split-adjusted Price |
15.95 |
There is no data on 11/5/2026. Display data on 11/4/2026 instead.
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
+0.05 / +0.31%
|
15.90
|
16.45
|
15.90
|
15.95
|
16.05
|
15.95
|
10,700
|
|
|
11/3/2026
|
0.00 / 0.00%
|
15.90
|
16.05
|
15.90
|
15.90
|
15.91
|
15.90
|
4,100
|
|
|
11/2/2026
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.85
|
15.90
|
15.93
|
15.90
|
7,100
|
|
|
10/30/2026
|
0.00 / 0.00%
|
15.85
|
16.00
|
15.85
|
16.00
|
15.98
|
16.00
|
3,700
|
|
|
10/29/2026
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.85
|
16.00
|
15.97
|
16.00
|
11,200
|
|
|
10/28/2026
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.90
|
15.95
|
15.97
|
15.95
|
10,100
|
|
|
10/27/2026
|
0.00 / 0.00%
|
15.70
|
15.95
|
15.70
|
15.90
|
15.77
|
15.90
|
11,000
|
|
|
10/26/2026
|
+0.10 / +0.63%
|
15.75
|
15.90
|
15.75
|
15.90
|
15.80
|
15.90
|
3,500
|
|
|
10/23/2026
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.90
|
15.80
|
2,800
|
|
|
10/22/2026
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.72
|
15.90
|
5,200
|
|
|
10/21/2026
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.75
|
15.85
|
15.84
|
15.85
|
1,100
|
|
|
10/20/2026
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.70
|
15.80
|
15.70
|
15.80
|
6,200
|
|
|
10/19/2026
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.70
|
15.75
|
15.70
|
15.75
|
9,700
|
|
|
10/16/2026
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.70
|
15.75
|
15.73
|
15.75
|
3,100
|
|
|
10/15/2026
|
-0.05 / -0.32%
|
15.75
|
15.80
|
15.70
|
15.80
|
15.75
|
15.80
|
10,200
|
|
|
10/14/2026
|
+0.05 / +0.32%
|
15.75
|
15.85
|
15.75
|
15.85
|
15.80
|
15.85
|
300
|
|
|
10/13/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.86
|
15.80
|
4,800
|
|
|
10/12/2026
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.75
|
15.80
|
15.80
|
15.80
|
5,400
|
|
|
10/9/2026
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.75
|
15.75
|
15.79
|
15.75
|
11,600
|
|
|
10/8/2026
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,200
|
|
|
10/7/2026
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.72
|
15.80
|
9,500
|
|
|
10/6/2026
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
41,400
|
|
|
10/5/2026
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.71
|
15.70
|
1,700
|
|
|
10/2/2026
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
600
|
|
|
10/1/2026
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.89
|
15.90
|
5,900
|
|
|
9/30/2026
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.80
|
15.80
|
15.89
|
15.80
|
6,300
|
|
|
9/29/2026
|
0.00 / 0.00%
|
15.75
|
15.85
|
15.75
|
15.80
|
15.77
|
15.80
|
184,700
|
|
|
9/28/2026
|
-0.05 / -0.32%
|
15.85
|
15.85
|
15.75
|
15.80
|
15.82
|
15.80
|
2,300
|
|
|
9/25/2026
|
+0.10 / +0.63%
|
15.80
|
15.85
|
15.75
|
15.85
|
15.77
|
15.85
|
187,100
|
|
|
9/24/2026
|
-0.05 / -0.32%
|
15.75
|
15.80
|
15.75
|
15.75
|
15.76
|
15.75
|
4,100
|
|
|