|
Closing price on 1/3/2017
|
|
| Open |
50.00 |
| High |
52.90 |
| Low |
50.00 |
| Volume |
730 |
| Split-adjusted Price |
16.95 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
-0.10 / -0.19%
|
50.00
|
52.90
|
50.00
|
52.80
|
52.05
|
16.95
|
730
|
|
|
12/30/2016
|
+1.90 / +3.73%
|
52.00
|
53.00
|
52.00
|
52.90
|
52.33
|
16.98
|
1,720
|
|
|
12/29/2016
|
+2.00 / +4.08%
|
49.80
|
51.00
|
49.50
|
51.00
|
50.02
|
16.37
|
20,230
|
|
|
12/28/2016
|
-0.50 / -1.01%
|
50.00
|
50.00
|
48.00
|
49.00
|
48.12
|
15.73
|
3,470
|
|
|
12/27/2016
|
-0.30 / -0.60%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.38
|
15.89
|
70
|
|
|
12/26/2016
|
+1.80 / +3.75%
|
49.80
|
49.80
|
48.00
|
49.80
|
48.48
|
15.98
|
990
|
|
|
12/23/2016
|
-2.00 / -4.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
15.41
|
430
|
|
|
12/22/2016
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.50
|
50.00
|
50.00
|
16.05
|
2,780
|
|
|
12/21/2016
|
+0.50 / +1.01%
|
49.90
|
50.00
|
49.50
|
50.00
|
49.80
|
16.05
|
9,800
|
|
|
12/20/2016
|
-0.50 / -1.00%
|
48.00
|
49.90
|
48.00
|
49.50
|
49.46
|
15.89
|
930
|
|
|
12/19/2016
|
0.00 / 0.00%
|
50.00
|
52.00
|
49.50
|
50.00
|
50.94
|
16.05
|
720
|
|
|
12/16/2016
|
-1.00 / -1.96%
|
50.00
|
51.00
|
46.05
|
50.00
|
49.94
|
16.05
|
8,730
|
|
|
12/15/2016
|
-1.90 / -3.59%
|
50.00
|
52.00
|
49.20
|
51.00
|
50.68
|
15.89
|
730
|
|
|
12/14/2016
|
+1.40 / +2.72%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
16.48
|
200
|
|
|
12/13/2016
|
+1.50 / +3.00%
|
51.60
|
51.60
|
51.50
|
51.50
|
51.55
|
16.04
|
40
|
|
|
12/12/2016
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.90
|
50.00
|
50.03
|
15.57
|
18,330
|
|
|
12/9/2016
|
-3.00 / -5.66%
|
52.50
|
52.50
|
50.00
|
50.00
|
50.35
|
15.57
|
25,700
|
|
|
12/8/2016
|
-0.50 / -0.93%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
16.51
|
480
|
|
|
12/7/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
16.67
|
0
|
|
|
12/6/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.38
|
16.67
|
220
|
|
|
12/5/2016
|
-0.50 / -0.93%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.25
|
16.67
|
2,520
|
|
|
12/2/2016
|
-0.50 / -0.92%
|
53.50
|
54.00
|
53.00
|
54.00
|
53.47
|
16.82
|
1,010
|
|
|
12/1/2016
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.69
|
16.98
|
640
|
|
|
11/30/2016
|
0.00 / 0.00%
|
52.30
|
55.00
|
52.30
|
55.00
|
54.72
|
17.13
|
530
|
|
|
11/29/2016
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.00
|
55.00
|
54.75
|
17.13
|
180
|
|
|
11/28/2016
|
-0.40 / -0.72%
|
54.90
|
55.40
|
54.90
|
55.00
|
54.99
|
17.13
|
64,370
|
|
|
11/25/2016
|
0.00 / 0.00%
|
55.00
|
55.50
|
55.00
|
55.40
|
55.03
|
17.26
|
23,880
|
|
|
11/24/2016
|
+1.90 / +3.55%
|
54.40
|
55.50
|
54.40
|
55.40
|
54.95
|
17.26
|
35,070
|
|
|
11/23/2016
|
-2.40 / -4.29%
|
55.50
|
55.50
|
52.00
|
53.50
|
54.84
|
16.67
|
41,540
|
|
|
11/22/2016
|
+0.20 / +0.36%
|
52.20
|
56.00
|
52.20
|
55.90
|
55.00
|
17.41
|
10,200
|
|
|