|
Closing price on 3/12/2026
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
18,300 |
| Split-adjusted Price |
19.20 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|