|
Closing price on 4/3/2026
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
18.95 |
| Volume |
6,100 |
| Split-adjusted Price |
18.95 |
There is no data on 4/6/2026. Display data on 4/3/2026 instead.
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.15 / -0.79%
|
19.00
|
19.10
|
18.95
|
18.95
|
18.99
|
18.95
|
6,100
|
|
|
4/2/2026
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
19.10
|
4,900
|
|
|
4/1/2026
|
+0.10 / +0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.17
|
19.10
|
27,400
|
|
|
3/31/2026
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.90
|
19.00
|
19.03
|
19.00
|
10,500
|
|
|
3/30/2026
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.10
|
19.20
|
1,100
|
|
|
3/27/2026
|
+0.10 / +0.52%
|
19.20
|
19.20
|
18.90
|
19.20
|
18.99
|
19.20
|
2,400
|
|
|
3/26/2026
|
+0.05 / +0.26%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.08
|
19.10
|
4,300
|
|
|
3/25/2026
|
-0.05 / -0.26%
|
19.15
|
19.20
|
18.90
|
19.05
|
19.05
|
19.05
|
10,000
|
|
|
3/24/2026
|
+0.35 / +1.87%
|
18.85
|
19.20
|
18.85
|
19.10
|
18.95
|
19.10
|
11,600
|
|
|
3/23/2026
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.75
|
18.75
|
18.93
|
18.75
|
60,600
|
|
|
3/20/2026
|
-0.10 / -0.52%
|
19.15
|
19.15
|
18.90
|
19.05
|
18.98
|
19.05
|
22,700
|
|
|
3/19/2026
|
-0.25 / -1.29%
|
18.90
|
19.35
|
18.90
|
19.15
|
19.07
|
19.15
|
6,100
|
|
|
3/18/2026
|
+0.05 / +0.26%
|
19.45
|
19.45
|
19.35
|
19.40
|
19.39
|
19.40
|
2,900
|
|
|
3/17/2026
|
+0.10 / +0.52%
|
19.25
|
19.35
|
19.25
|
19.35
|
19.29
|
19.35
|
2,100
|
|
|
3/16/2026
|
-0.05 / -0.26%
|
19.05
|
19.25
|
19.05
|
19.25
|
19.12
|
19.25
|
2,300
|
|
|
3/13/2026
|
+0.10 / +0.52%
|
19.05
|
19.30
|
19.05
|
19.30
|
19.19
|
19.30
|
17,600
|
|
|
3/12/2026
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.17
|
19.20
|
18,300
|
|
|
3/11/2026
|
-0.35 / -1.78%
|
19.25
|
19.50
|
19.25
|
19.30
|
19.32
|
19.30
|
3,100
|
|
|
3/10/2026
|
+0.25 / +1.29%
|
19.45
|
19.65
|
19.20
|
19.65
|
19.41
|
19.65
|
21,700
|
|
|
3/9/2026
|
-0.50 / -2.51%
|
19.30
|
19.50
|
18.80
|
19.40
|
19.12
|
19.40
|
69,800
|
|
|
3/6/2026
|
+0.15 / +0.76%
|
19.75
|
19.90
|
19.75
|
19.90
|
19.84
|
19.90
|
15,300
|
|
|
3/5/2026
|
-0.10 / -0.50%
|
19.85
|
19.90
|
19.75
|
19.75
|
19.85
|
19.75
|
16,400
|
|
|
3/4/2026
|
-0.10 / -0.50%
|
19.95
|
20.00
|
19.85
|
19.85
|
19.94
|
19.85
|
74,600
|
|
|
3/3/2026
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.95
|
19.95
|
19.97
|
19.95
|
58,100
|
|
|
3/2/2026
|
+0.05 / +0.25%
|
19.95
|
20.00
|
19.90
|
20.00
|
19.96
|
20.00
|
49,800
|
|
|
2/27/2026
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.95
|
19.95
|
19.98
|
19.95
|
26,800
|
|
|
2/26/2026
|
-0.05 / -0.25%
|
20.00
|
20.05
|
20.00
|
20.00
|
20.00
|
20.00
|
10,700
|
|
|
2/25/2026
|
-0.05 / -0.25%
|
20.10
|
20.20
|
20.00
|
20.05
|
20.03
|
20.05
|
13,100
|
|
|
2/24/2026
|
0.00 / 0.00%
|
20.05
|
20.10
|
19.95
|
20.10
|
20.05
|
20.10
|
10,600
|
|
|
2/23/2026
|
+0.25 / +1.26%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.07
|
20.10
|
15,600
|
|
|