|
Closing price on 10/25/2019
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
30.80 |
| Volume |
29,200 |
| Split-adjusted Price |
14.94 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
-2.00 / -6.06%
|
33.00
|
33.00
|
30.80
|
31.00
|
31.44
|
14.94
|
29,200
|
|
|
10/24/2019
|
-1.30 / -3.79%
|
34.30
|
34.30
|
32.60
|
33.00
|
33.01
|
15.90
|
23,630
|
|
|
10/23/2019
|
-0.20 / -0.58%
|
34.40
|
34.50
|
34.20
|
34.30
|
34.41
|
16.53
|
4,330
|
|
|
10/22/2019
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.10
|
34.50
|
34.21
|
16.63
|
2,660
|
|
|
10/21/2019
|
-0.40 / -1.14%
|
34.70
|
35.00
|
34.60
|
34.60
|
34.73
|
16.67
|
170
|
|
|
10/18/2019
|
+0.20 / +0.57%
|
34.70
|
35.00
|
34.60
|
35.00
|
34.73
|
16.87
|
2,620
|
|
|
10/17/2019
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.80
|
34.80
|
34.85
|
16.77
|
1,180
|
|
|
10/16/2019
|
-0.70 / -1.97%
|
36.00
|
36.90
|
34.80
|
34.80
|
34.88
|
16.77
|
1,290
|
|
|
10/15/2019
|
+1.00 / +2.90%
|
34.50
|
36.90
|
34.50
|
35.50
|
34.91
|
17.11
|
4,010
|
|
|
10/14/2019
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.56
|
16.63
|
2,170
|
|
|
10/11/2019
|
-0.30 / -0.86%
|
34.80
|
34.80
|
34.50
|
34.50
|
34.59
|
16.63
|
1,330
|
|
|
10/10/2019
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
16.77
|
680
|
|
|
10/9/2019
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
16.77
|
1,630
|
|
|
10/8/2019
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.70
|
34.90
|
34.85
|
16.82
|
140
|
|
|
10/7/2019
|
0.00 / 0.00%
|
35.40
|
36.20
|
34.60
|
34.90
|
34.75
|
16.82
|
4,230
|
|
|
10/4/2019
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.60
|
34.90
|
34.85
|
16.82
|
6,140
|
|
|
10/3/2019
|
+0.30 / +0.86%
|
34.70
|
36.00
|
34.70
|
35.00
|
34.73
|
16.87
|
18,630
|
|
|
10/2/2019
|
-0.20 / -0.57%
|
36.50
|
36.50
|
34.70
|
34.70
|
34.74
|
16.72
|
8,520
|
|
|
10/1/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.95
|
16.82
|
1,710
|
|
|
9/30/2019
|
+0.30 / +0.87%
|
35.40
|
35.40
|
34.80
|
34.90
|
34.98
|
16.82
|
2,030
|
|
|
9/27/2019
|
-0.30 / -0.86%
|
34.90
|
34.90
|
34.50
|
34.60
|
34.65
|
16.67
|
5,310
|
|
|
9/26/2019
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.95
|
16.82
|
6,710
|
|
|
9/25/2019
|
-0.35 / -0.99%
|
35.90
|
35.90
|
34.90
|
35.00
|
35.05
|
16.87
|
9,730
|
|
|
9/24/2019
|
-0.05 / -0.14%
|
36.15
|
36.15
|
35.20
|
35.35
|
35.27
|
17.04
|
16,220
|
|
|
9/23/2019
|
+0.50 / +1.43%
|
36.90
|
36.90
|
34.80
|
35.40
|
35.29
|
17.06
|
510
|
|
|
9/20/2019
|
-0.50 / -1.41%
|
35.20
|
35.40
|
34.90
|
34.90
|
35.00
|
16.82
|
9,000
|
|
|
9/19/2019
|
-0.50 / -1.39%
|
35.55
|
35.55
|
35.00
|
35.40
|
35.02
|
17.06
|
5,940
|
|
|
9/18/2019
|
0.00 / 0.00%
|
36.30
|
36.30
|
35.90
|
35.90
|
36.10
|
17.30
|
460
|
|
|
9/17/2019
|
-0.55 / -1.51%
|
36.10
|
36.10
|
35.90
|
35.90
|
35.92
|
17.30
|
5,790
|
|
|
9/16/2019
|
-0.30 / -0.82%
|
36.60
|
36.60
|
36.00
|
36.45
|
36.02
|
17.57
|
8,050
|
|
|