|
Closing price on 8/8/2025
|
|
| Open |
21.00 |
| High |
21.25 |
| Low |
21.00 |
| Volume |
25,800 |
| Split-adjusted Price |
21.15 |
There is no data on 8/9/2025. Display data on 8/8/2025 instead.
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.15 / +0.71%
|
21.00
|
21.25
|
21.00
|
21.15
|
21.12
|
21.15
|
25,800
|
|
|
8/7/2025
|
+0.05 / +0.24%
|
21.00
|
21.30
|
20.90
|
21.00
|
21.13
|
21.00
|
34,600
|
|
|
8/6/2025
|
-0.05 / -0.24%
|
20.65
|
21.00
|
20.65
|
20.95
|
20.89
|
20.95
|
17,000
|
|
|
8/5/2025
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.70
|
21.00
|
20.88
|
21.00
|
104,500
|
|
|
8/4/2025
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.55
|
20.80
|
20.74
|
20.80
|
68,200
|
|
|
8/1/2025
|
+0.05 / +0.24%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.76
|
20.80
|
65,500
|
|
|
7/31/2025
|
+0.55 / +2.72%
|
20.10
|
20.75
|
20.10
|
20.75
|
20.38
|
20.75
|
121,100
|
|
|
7/30/2025
|
+0.20 / +1.00%
|
20.20
|
20.60
|
19.65
|
20.20
|
20.12
|
20.20
|
194,800
|
|
|
7/29/2025
|
-1.10 / -5.21%
|
21.15
|
21.30
|
19.65
|
20.00
|
20.31
|
20.00
|
298,400
|
|
|
7/28/2025
|
-0.05 / -0.24%
|
21.35
|
21.35
|
21.10
|
21.10
|
21.16
|
21.10
|
48,400
|
|
|
7/25/2025
|
0.00 / 0.00%
|
21.15
|
21.20
|
21.00
|
21.15
|
21.07
|
21.15
|
38,200
|
|
|
7/24/2025
|
+0.20 / +0.95%
|
20.95
|
21.15
|
20.85
|
21.15
|
20.90
|
21.15
|
131,100
|
|
|
7/23/2025
|
0.00 / 0.00%
|
20.95
|
21.10
|
20.85
|
20.95
|
20.96
|
20.95
|
45,300
|
|
|
7/22/2025
|
-0.05 / -0.24%
|
20.95
|
21.10
|
20.85
|
20.95
|
20.96
|
20.95
|
41,000
|
|
|
7/21/2025
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.85
|
21.00
|
20.96
|
21.00
|
47,700
|
|
|
7/18/2025
|
0.00 / 0.00%
|
20.95
|
21.10
|
20.95
|
21.10
|
21.00
|
21.10
|
42,900
|
|
|
7/17/2025
|
+0.20 / +0.96%
|
20.95
|
21.15
|
20.90
|
21.10
|
21.05
|
21.10
|
43,300
|
|
|
7/16/2025
|
+0.05 / +0.24%
|
20.90
|
20.95
|
20.70
|
20.90
|
20.83
|
20.90
|
32,600
|
|
|
7/15/2025
|
-0.15 / -0.71%
|
21.20
|
21.20
|
20.85
|
20.85
|
20.98
|
20.85
|
51,000
|
|
|
7/14/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.85
|
21.00
|
20.93
|
21.00
|
19,900
|
|
|
7/11/2025
|
+0.25 / +1.20%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.04
|
21.00
|
23,300
|
|
|
7/10/2025
|
-0.35 / -1.66%
|
21.00
|
21.25
|
20.75
|
20.75
|
20.91
|
20.75
|
206,200
|
|
|
7/9/2025
|
-0.55 / -2.54%
|
21.90
|
21.90
|
21.10
|
21.10
|
21.27
|
21.10
|
109,800
|
|
|
7/8/2025
|
-0.05 / -0.23%
|
21.70
|
21.85
|
21.45
|
21.65
|
21.53
|
21.65
|
34,300
|
|
|
7/7/2025
|
-1.35 / -5.86%
|
23.00
|
23.00
|
21.45
|
21.70
|
21.49
|
21.70
|
642,900
|
|
|
7/4/2025
|
+0.55 / +2.44%
|
22.50
|
23.15
|
22.00
|
23.05
|
22.85
|
23.05
|
54,100
|
|
|
7/3/2025
|
+0.05 / +0.22%
|
22.45
|
22.55
|
22.40
|
22.50
|
22.46
|
22.50
|
45,700
|
|
|
7/2/2025
|
-0.45 / -1.97%
|
22.80
|
22.80
|
22.40
|
22.45
|
22.51
|
22.45
|
7,600
|
|
|
7/1/2025
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.76
|
22.90
|
9,200
|
|
|
6/30/2025
|
+0.90 / +4.05%
|
22.00
|
23.20
|
21.95
|
23.10
|
22.79
|
23.10
|
117,400
|
|
|