|
Closing price on 6/26/2026
|
|
| Open |
16.50 |
| High |
16.55 |
| Low |
16.15 |
| Volume |
9,700 |
| Split-adjusted Price |
16.55 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+0.05 / +0.30%
|
16.50
|
16.55
|
16.15
|
16.55
|
16.44
|
16.55
|
9,700
|
|
|
6/25/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10,500
|
|
|
6/24/2026
|
0.00 / 0.00%
|
16.35
|
16.60
|
16.25
|
16.50
|
16.41
|
16.50
|
5,400
|
|
|
6/23/2026
|
+0.05 / +0.30%
|
16.55
|
16.55
|
16.50
|
16.50
|
16.50
|
16.50
|
5,200
|
|
|
6/22/2026
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.25
|
16.45
|
16.40
|
16.45
|
7,800
|
|
|
6/19/2026
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1,600
|
|
|
6/18/2026
|
-0.20 / -1.20%
|
16.65
|
16.65
|
16.30
|
16.40
|
16.40
|
16.40
|
2,900
|
|
|
6/17/2026
|
+0.25 / +1.53%
|
16.65
|
16.65
|
16.30
|
16.60
|
16.54
|
16.60
|
12,300
|
|
|
6/16/2026
|
-0.10 / -0.55%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.04
|
16.36
|
22,600
|
|
|
6/15/2026
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.02
|
16.45
|
11,000
|
|
|
6/12/2026
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.95
|
18.00
|
18.00
|
16.36
|
11,100
|
|
|
6/11/2026
|
+0.05 / +0.28%
|
18.00
|
18.05
|
18.00
|
18.05
|
18.00
|
16.41
|
5,400
|
|
|
6/10/2026
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.85
|
18.00
|
17.88
|
16.36
|
5,000
|
|
|
6/9/2026
|
+0.05 / +0.28%
|
17.85
|
18.05
|
17.75
|
18.05
|
17.81
|
16.41
|
4,400
|
|
|
6/8/2026
|
-0.30 / -1.64%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.79
|
16.36
|
29,000
|
|
|
6/5/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.64
|
200
|
|
|
6/4/2026
|
+0.45 / +2.52%
|
17.90
|
18.50
|
17.75
|
18.30
|
18.05
|
16.64
|
29,000
|
|
|
6/3/2026
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.80
|
17.85
|
17.84
|
16.23
|
4,100
|
|
|
6/2/2026
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.80
|
17.85
|
17.81
|
16.23
|
10,100
|
|
|
6/1/2026
|
0.00 / 0.00%
|
17.75
|
17.85
|
17.75
|
17.80
|
17.80
|
16.18
|
9,100
|
|
|
5/29/2026
|
-0.15 / -0.84%
|
17.90
|
17.95
|
17.80
|
17.80
|
17.87
|
16.18
|
11,300
|
|
|
5/28/2026
|
+0.05 / +0.28%
|
17.95
|
17.95
|
17.85
|
17.95
|
17.93
|
16.32
|
24,300
|
|
|
5/27/2026
|
+0.05 / +0.28%
|
17.85
|
17.90
|
17.65
|
17.90
|
17.81
|
16.27
|
19,800
|
|
|
5/26/2026
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.65
|
17.85
|
17.74
|
16.23
|
19,500
|
|
|
5/25/2026
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.60
|
17.85
|
17.76
|
16.23
|
27,600
|
|
|
5/22/2026
|
-0.10 / -0.56%
|
17.85
|
18.00
|
17.85
|
17.90
|
17.89
|
16.27
|
4,500
|
|
|
5/21/2026
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.02
|
16.36
|
1,100
|
|
|
5/20/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.81
|
16.36
|
25,900
|
|
|
5/19/2026
|
-0.15 / -0.83%
|
18.15
|
18.15
|
17.95
|
18.00
|
17.99
|
16.36
|
11,700
|
|
|
5/18/2026
|
+0.20 / +1.11%
|
18.15
|
18.15
|
17.95
|
18.15
|
18.09
|
16.50
|
13,900
|
|
|