|
Closing price on 1/25/2024
|
|
| Open |
23.45 |
| High |
23.60 |
| Low |
23.30 |
| Volume |
7,300 |
| Split-adjusted Price |
21.32 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.30
|
23.45
|
23.40
|
21.32
|
7,300
|
|
|
1/24/2024
|
+0.10 / +0.43%
|
23.25
|
23.35
|
23.20
|
23.35
|
23.26
|
21.23
|
10,700
|
|
|
1/23/2024
|
-0.15 / -0.64%
|
23.40
|
23.45
|
23.25
|
23.25
|
23.37
|
21.14
|
16,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.34
|
21.27
|
27,900
|
|
|
1/19/2024
|
+0.10 / +0.43%
|
23.35
|
23.40
|
23.30
|
23.40
|
23.33
|
21.27
|
4,000
|
|
|
1/18/2024
|
-0.30 / -1.27%
|
23.20
|
23.65
|
23.20
|
23.30
|
23.31
|
21.18
|
9,400
|
|
|
1/17/2024
|
-0.15 / -0.63%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.62
|
21.45
|
9,000
|
|
|
1/16/2024
|
+0.05 / +0.21%
|
23.65
|
23.80
|
23.50
|
23.75
|
23.66
|
21.59
|
8,600
|
|
|
1/15/2024
|
+0.40 / +1.65%
|
24.65
|
25.00
|
24.60
|
24.70
|
24.72
|
21.55
|
17,500
|
|
|
1/12/2024
|
-0.30 / -1.22%
|
24.40
|
24.70
|
24.00
|
24.30
|
24.38
|
21.20
|
43,000
|
|
|
1/11/2024
|
-0.05 / -0.20%
|
24.70
|
24.70
|
24.25
|
24.60
|
24.47
|
21.46
|
13,200
|
|
|
1/10/2024
|
-0.05 / -0.20%
|
24.80
|
25.10
|
23.80
|
24.65
|
24.53
|
21.50
|
39,200
|
|
|
1/9/2024
|
-0.50 / -1.98%
|
25.40
|
25.40
|
24.60
|
24.70
|
24.79
|
21.55
|
24,100
|
|
|
1/8/2024
|
+0.80 / +3.28%
|
24.90
|
25.40
|
24.70
|
25.20
|
25.11
|
21.98
|
38,500
|
|
|
1/5/2024
|
+0.40 / +1.67%
|
24.25
|
24.75
|
24.20
|
24.40
|
24.47
|
21.28
|
47,500
|
|
|
1/4/2024
|
+0.90 / +3.90%
|
23.15
|
24.30
|
23.15
|
24.00
|
23.75
|
20.93
|
21,900
|
|
|
1/3/2024
|
+0.15 / +0.65%
|
23.10
|
23.10
|
22.80
|
23.10
|
22.93
|
20.15
|
25,500
|
|
|
1/2/2024
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.60
|
22.95
|
22.85
|
20.02
|
52,800
|
|
|
12/29/2023
|
-0.25 / -1.06%
|
23.50
|
23.60
|
23.25
|
23.25
|
23.45
|
20.28
|
23,000
|
|
|
12/28/2023
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.42
|
20.50
|
10,800
|
|
|
12/27/2023
|
+0.30 / +1.30%
|
23.15
|
23.75
|
23.05
|
23.40
|
23.29
|
20.41
|
84,000
|
|
|
12/26/2023
|
+0.25 / +1.09%
|
23.00
|
23.25
|
22.90
|
23.10
|
23.13
|
20.15
|
25,500
|
|
|
12/25/2023
|
+0.30 / +1.33%
|
22.55
|
23.00
|
22.55
|
22.85
|
22.88
|
19.93
|
27,200
|
|
|
12/22/2023
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.55
|
22.55
|
22.58
|
19.67
|
8,300
|
|
|
12/21/2023
|
+0.05 / +0.22%
|
22.45
|
22.50
|
22.35
|
22.50
|
22.44
|
19.63
|
19,000
|
|
|
12/20/2023
|
+0.25 / +1.13%
|
22.30
|
22.50
|
22.30
|
22.45
|
22.38
|
19.58
|
20,600
|
|
|
12/19/2023
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.28
|
19.36
|
77,300
|
|
|
12/18/2023
|
-0.10 / -0.45%
|
22.40
|
22.45
|
22.15
|
22.30
|
22.28
|
19.45
|
20,100
|
|
|
12/15/2023
|
+0.05 / +0.22%
|
22.35
|
22.40
|
22.30
|
22.40
|
22.35
|
19.54
|
13,100
|
|
|
12/14/2023
|
-0.05 / -0.22%
|
22.40
|
22.50
|
22.25
|
22.35
|
22.37
|
19.50
|
38,600
|
|
|