|
Closing price on 2/13/2026
|
|
| Open |
19.80 |
| High |
20.10 |
| Low |
19.80 |
| Volume |
32,700 |
| Split-adjusted Price |
19.85 |
There is no data on 2/17/2026. Display data on 2/13/2026 instead.
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.05 / +0.25%
|
19.80
|
20.10
|
19.80
|
19.85
|
19.90
|
19.85
|
32,700
|
|
|
2/12/2026
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.73
|
19.80
|
9,500
|
|
|
2/11/2026
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.73
|
19.70
|
16,800
|
|
|
2/10/2026
|
0.00 / 0.00%
|
19.70
|
19.75
|
19.70
|
19.70
|
19.70
|
19.70
|
66,700
|
|
|
2/9/2026
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.70
|
19.70
|
8,100
|
|
|
2/6/2026
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.55
|
19.60
|
19.66
|
19.60
|
10,800
|
|
|
2/5/2026
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.65
|
19.65
|
19.68
|
19.65
|
17,900
|
|
|
2/4/2026
|
0.00 / 0.00%
|
19.70
|
19.75
|
19.65
|
19.75
|
19.69
|
19.75
|
4,000
|
|
|
2/3/2026
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.60
|
19.75
|
19.75
|
19.75
|
19,900
|
|
|
2/2/2026
|
+0.30 / +1.55%
|
19.50
|
19.70
|
19.40
|
19.65
|
19.57
|
19.65
|
17,800
|
|
|
1/30/2026
|
-0.15 / -0.77%
|
19.40
|
19.60
|
19.35
|
19.35
|
19.51
|
19.35
|
24,800
|
|
|
1/29/2026
|
-0.05 / -0.26%
|
19.20
|
19.55
|
19.20
|
19.50
|
19.49
|
19.50
|
16,600
|
|
|
1/28/2026
|
-0.20 / -1.01%
|
19.75
|
19.75
|
19.05
|
19.55
|
19.30
|
19.55
|
59,300
|
|
|
1/27/2026
|
+0.15 / +0.77%
|
19.60
|
19.75
|
19.55
|
19.75
|
19.60
|
19.75
|
5,200
|
|
|
1/26/2026
|
-0.15 / -0.76%
|
19.75
|
19.75
|
19.60
|
19.60
|
19.69
|
19.60
|
4,400
|
|
|
1/23/2026
|
0.00 / 0.00%
|
19.75
|
19.90
|
19.75
|
19.75
|
19.77
|
19.75
|
9,300
|
|
|
1/22/2026
|
-0.10 / -0.50%
|
19.65
|
19.85
|
19.65
|
19.75
|
19.81
|
19.75
|
24,600
|
|
|
1/21/2026
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.60
|
19.85
|
19.70
|
19.85
|
8,500
|
|
|
1/20/2026
|
+0.20 / +1.02%
|
19.65
|
19.85
|
19.65
|
19.85
|
19.68
|
19.85
|
10,800
|
|
|
1/19/2026
|
0.00 / 0.00%
|
19.70
|
19.85
|
19.65
|
19.65
|
19.74
|
19.65
|
10,700
|
|
|
1/16/2026
|
+0.05 / +0.26%
|
19.80
|
19.80
|
19.60
|
19.65
|
19.68
|
19.65
|
12,500
|
|
|
1/15/2026
|
-0.05 / -0.25%
|
19.65
|
19.75
|
19.60
|
19.60
|
19.64
|
19.60
|
10,100
|
|
|
1/14/2026
|
-0.15 / -0.76%
|
19.50
|
19.75
|
19.50
|
19.65
|
19.62
|
19.65
|
12,200
|
|
|
1/13/2026
|
+0.15 / +0.76%
|
19.70
|
19.80
|
19.65
|
19.80
|
19.68
|
19.80
|
17,100
|
|
|
1/12/2026
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.65
|
19.65
|
19.70
|
19.65
|
14,000
|
|
|
1/9/2026
|
+0.05 / +0.26%
|
19.60
|
19.80
|
19.60
|
19.65
|
19.63
|
19.65
|
7,800
|
|
|
1/8/2026
|
-0.20 / -1.01%
|
19.85
|
19.90
|
19.50
|
19.60
|
19.61
|
19.60
|
25,800
|
|
|
1/7/2026
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.80
|
19.80
|
18,900
|
|
|
1/6/2026
|
-0.45 / -2.13%
|
21.15
|
21.15
|
19.70
|
20.70
|
20.58
|
19.70
|
57,300
|
|
|
1/5/2026
|
+0.15 / +0.71%
|
21.20
|
21.20
|
20.90
|
21.15
|
21.07
|
20.13
|
27,400
|
|
|