|
Closing price on 10/21/2020
|
|
| Open |
39.50 |
| High |
39.50 |
| Low |
37.50 |
| Volume |
33,420 |
| Split-adjusted Price |
21.45 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-1.05 / -2.71%
|
39.50
|
39.50
|
37.50
|
37.70
|
38.09
|
21.45
|
33,420
|
|
|
10/20/2020
|
-0.25 / -0.64%
|
39.00
|
39.80
|
38.10
|
38.75
|
38.41
|
22.05
|
4,660
|
|
|
10/19/2020
|
-0.90 / -2.26%
|
39.90
|
39.90
|
38.00
|
39.00
|
39.76
|
22.19
|
13,180
|
|
|
10/16/2020
|
-0.10 / -0.25%
|
40.00
|
40.10
|
39.30
|
39.90
|
39.65
|
22.71
|
7,340
|
|
|
10/15/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
40.00
|
39.97
|
22.76
|
19,290
|
|
|
10/14/2020
|
0.00 / 0.00%
|
40.00
|
40.50
|
40.00
|
40.00
|
40.17
|
22.76
|
24,200
|
|
|
10/13/2020
|
+0.50 / +1.27%
|
39.50
|
40.95
|
39.50
|
40.00
|
39.90
|
22.76
|
10,500
|
|
|
10/12/2020
|
+0.25 / +0.64%
|
39.75
|
39.75
|
38.00
|
39.50
|
38.98
|
22.48
|
46,050
|
|
|
10/9/2020
|
+0.35 / +0.90%
|
39.20
|
39.25
|
39.10
|
39.25
|
39.20
|
22.34
|
21,630
|
|
|
10/8/2020
|
+0.15 / +0.39%
|
38.90
|
38.90
|
38.50
|
38.90
|
38.69
|
22.14
|
57,040
|
|
|
10/7/2020
|
+0.35 / +0.91%
|
38.40
|
38.75
|
38.10
|
38.75
|
38.67
|
22.05
|
26,220
|
|
|
10/6/2020
|
+2.15 / +5.93%
|
36.40
|
38.75
|
36.40
|
38.40
|
38.03
|
21.85
|
8,440
|
|
|
10/5/2020
|
0.00 / 0.00%
|
36.00
|
36.25
|
36.00
|
36.25
|
36.25
|
20.63
|
7,140
|
|
|
10/2/2020
|
-0.10 / -0.28%
|
35.90
|
36.80
|
35.90
|
36.25
|
36.20
|
20.63
|
4,530
|
|
|
10/1/2020
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.35
|
36.35
|
36.49
|
20.69
|
4,440
|
|
|
9/30/2020
|
-0.20 / -0.55%
|
36.55
|
36.55
|
35.35
|
36.35
|
36.06
|
20.69
|
4,770
|
|
|
9/29/2020
|
+1.45 / +4.13%
|
35.30
|
37.00
|
35.10
|
36.55
|
35.57
|
20.80
|
6,870
|
|
|
9/28/2020
|
+0.30 / +0.86%
|
34.80
|
35.10
|
34.70
|
35.10
|
34.78
|
19.97
|
38,410
|
|
|
9/25/2020
|
-0.10 / -0.29%
|
34.85
|
34.85
|
34.60
|
34.80
|
34.79
|
19.80
|
10,950
|
|
|
9/24/2020
|
-0.15 / -0.43%
|
34.95
|
34.95
|
34.75
|
34.90
|
34.79
|
19.86
|
5,720
|
|
|
9/23/2020
|
+0.05 / +0.14%
|
35.30
|
35.30
|
34.95
|
35.05
|
34.96
|
19.95
|
5,950
|
|
|
9/22/2020
|
-0.10 / -0.28%
|
35.10
|
35.40
|
33.00
|
35.00
|
35.10
|
19.92
|
16,810
|
|
|
9/21/2020
|
+0.20 / +0.57%
|
34.95
|
35.40
|
34.95
|
35.10
|
35.10
|
19.97
|
1,920
|
|
|
9/18/2020
|
0.00 / 0.00%
|
35.45
|
35.45
|
34.90
|
34.90
|
34.97
|
19.86
|
15,870
|
|
|
9/17/2020
|
+0.50 / +1.45%
|
34.40
|
35.40
|
34.30
|
34.90
|
34.40
|
19.86
|
23,110
|
|
|
9/16/2020
|
-0.05 / -0.15%
|
34.30
|
34.50
|
34.30
|
34.40
|
34.42
|
19.58
|
6,130
|
|
|
9/15/2020
|
+0.15 / +0.44%
|
34.30
|
34.45
|
34.25
|
34.45
|
34.45
|
19.60
|
2,110
|
|
|
9/14/2020
|
+0.35 / +1.03%
|
33.95
|
34.40
|
33.80
|
34.30
|
33.93
|
19.52
|
6,100
|
|
|
9/11/2020
|
-0.30 / -0.88%
|
34.25
|
34.50
|
33.80
|
33.95
|
34.05
|
19.32
|
8,810
|
|
|
9/10/2020
|
+0.75 / +2.24%
|
33.80
|
35.00
|
33.70
|
34.25
|
33.93
|
19.49
|
5,010
|
|
|