|
Closing price on 1/18/2023
|
|
| Open |
31.20 |
| High |
31.20 |
| Low |
30.90 |
| Volume |
4,400 |
| Split-adjusted Price |
25.43 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2023
|
-0.15 / -0.48%
|
31.20
|
31.20
|
30.90
|
31.20
|
31.05
|
25.43
|
4,400
|
|
|
1/17/2023
|
0.00 / 0.00%
|
31.30
|
31.35
|
31.20
|
31.35
|
31.30
|
25.55
|
3,200
|
|
|
1/16/2023
|
+0.05 / +0.16%
|
31.35
|
31.35
|
31.35
|
31.35
|
31.35
|
25.55
|
500
|
|
|
1/13/2023
|
+0.40 / +1.29%
|
30.90
|
31.30
|
30.90
|
31.30
|
30.94
|
25.51
|
2,700
|
|
|
1/12/2023
|
+0.65 / +2.15%
|
30.25
|
30.95
|
30.25
|
30.90
|
30.44
|
25.19
|
4,500
|
|
|
1/11/2023
|
-0.50 / -1.63%
|
30.70
|
30.70
|
30.00
|
30.25
|
30.24
|
24.66
|
4,900
|
|
|
1/10/2023
|
-0.20 / -0.65%
|
30.95
|
30.95
|
30.75
|
30.75
|
30.88
|
25.06
|
2,100
|
|
|
1/9/2023
|
+0.05 / +0.16%
|
31.75
|
31.75
|
30.95
|
30.95
|
31.00
|
25.23
|
3,800
|
|
|
1/6/2023
|
-0.20 / -0.58%
|
34.50
|
34.80
|
34.00
|
34.00
|
34.16
|
25.19
|
4,900
|
|
|
1/5/2023
|
-0.40 / -1.16%
|
34.80
|
34.80
|
34.20
|
34.20
|
34.60
|
25.34
|
2,100
|
|
|
1/4/2023
|
-0.20 / -0.57%
|
34.80
|
34.80
|
34.50
|
34.60
|
34.68
|
25.64
|
87,300
|
|
|
1/3/2023
|
-0.45 / -1.28%
|
35.00
|
35.20
|
34.80
|
34.80
|
34.87
|
25.79
|
5,600
|
|
|
12/30/2022
|
+0.90 / +2.62%
|
34.40
|
35.25
|
34.40
|
35.25
|
35.19
|
26.12
|
16,400
|
|
|
12/29/2022
|
-0.10 / -0.29%
|
34.45
|
34.45
|
34.25
|
34.35
|
34.36
|
25.45
|
3,400
|
|
|
12/28/2022
|
+0.50 / +1.47%
|
34.60
|
34.60
|
32.10
|
34.45
|
33.35
|
25.53
|
3,400
|
|
|
12/27/2022
|
0.00 / 0.00%
|
34.60
|
34.60
|
33.95
|
33.95
|
34.03
|
25.16
|
1,200
|
|
|
12/26/2022
|
-0.05 / -0.15%
|
34.60
|
34.60
|
32.00
|
33.95
|
33.41
|
25.16
|
1,400
|
|
|
12/23/2022
|
-0.50 / -1.45%
|
34.90
|
34.90
|
32.30
|
34.00
|
33.20
|
25.19
|
378,380
|
|
|
12/22/2022
|
-0.50 / -1.43%
|
34.95
|
34.95
|
34.50
|
34.50
|
34.50
|
25.56
|
10,600
|
|
|
12/21/2022
|
-0.25 / -0.71%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.07
|
25.93
|
600
|
|
|
12/20/2022
|
-0.10 / -0.28%
|
34.05
|
35.25
|
34.00
|
35.25
|
34.19
|
26.12
|
7,500
|
|
|
12/19/2022
|
-0.10 / -0.28%
|
34.20
|
35.75
|
34.20
|
35.35
|
35.03
|
26.19
|
900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
35.90
|
35.90
|
34.55
|
35.45
|
35.49
|
26.27
|
6,700
|
|
|
12/15/2022
|
+0.45 / +1.29%
|
35.50
|
35.50
|
34.30
|
35.45
|
34.89
|
26.27
|
600
|
|
|
12/14/2022
|
+0.05 / +0.14%
|
35.00
|
35.00
|
33.90
|
35.00
|
34.12
|
25.93
|
65,600
|
|
|
12/13/2022
|
-0.05 / -0.14%
|
35.00
|
36.85
|
35.00
|
35.95
|
36.32
|
25.90
|
33,400
|
|
|
12/12/2022
|
+0.60 / +1.69%
|
36.00
|
36.00
|
35.00
|
36.00
|
35.78
|
25.93
|
4,200
|
|
|
12/9/2022
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.10
|
35.40
|
35.47
|
25.50
|
6,000
|
|
|
12/8/2022
|
+0.70 / +2.01%
|
34.80
|
36.20
|
34.80
|
35.50
|
35.44
|
25.57
|
3,000
|
|
|
12/7/2022
|
-2.00 / -5.43%
|
34.80
|
36.00
|
34.30
|
34.80
|
34.34
|
25.07
|
12,600
|
|
|