Closing price on 11/1/2021
|
|
Open |
59.50 |
High |
60.50 |
Low |
59.50 |
Volume |
68,900 |
Split-adjusted Price |
40.85 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2021
|
+0.30 / +0.50%
|
59.50
|
60.50
|
59.50
|
59.80
|
60.11
|
40.85
|
68,900
|
|
10/29/2021
|
-0.40 / -0.67%
|
59.90
|
59.90
|
59.40
|
59.50
|
59.61
|
40.64
|
63,800
|
|
10/28/2021
|
+1.50 / +2.57%
|
58.90
|
59.90
|
58.50
|
59.90
|
59.49
|
40.92
|
120,700
|
|
10/27/2021
|
+1.30 / +2.28%
|
57.70
|
58.40
|
57.70
|
58.40
|
58.08
|
39.89
|
45,900
|
|
10/26/2021
|
-0.30 / -0.52%
|
57.60
|
57.60
|
57.00
|
57.10
|
57.15
|
39.00
|
33,300
|
|
10/25/2021
|
0.00 / 0.00%
|
57.80
|
58.00
|
57.10
|
57.40
|
57.38
|
39.21
|
16,500
|
|
10/22/2021
|
+0.10 / +0.17%
|
57.10
|
58.00
|
56.90
|
57.40
|
57.12
|
39.21
|
23,300
|
|
10/21/2021
|
-0.50 / -0.87%
|
57.80
|
57.80
|
57.00
|
57.30
|
57.26
|
39.14
|
62,400
|
|
10/20/2021
|
-0.70 / -1.20%
|
57.80
|
58.90
|
57.70
|
57.80
|
58.06
|
39.48
|
45,300
|
|
10/19/2021
|
-0.10 / -0.17%
|
57.80
|
58.50
|
57.50
|
58.50
|
57.84
|
39.96
|
24,100
|
|
10/18/2021
|
-0.10 / -0.17%
|
58.50
|
59.00
|
58.10
|
58.60
|
58.59
|
40.03
|
46,000
|
|
10/15/2021
|
+0.70 / +1.21%
|
58.00
|
59.00
|
58.00
|
58.70
|
58.67
|
40.10
|
99,400
|
|
10/14/2021
|
+0.50 / +0.87%
|
57.20
|
58.50
|
57.00
|
58.00
|
57.87
|
39.62
|
51,600
|
|
10/13/2021
|
+0.30 / +0.52%
|
57.20
|
57.50
|
57.00
|
57.50
|
57.34
|
39.28
|
41,300
|
|
10/12/2021
|
+0.70 / +1.24%
|
56.50
|
57.20
|
55.80
|
57.20
|
56.48
|
39.07
|
83,900
|
|
10/11/2021
|
-1.20 / -2.08%
|
57.60
|
58.30
|
56.30
|
56.50
|
56.82
|
38.59
|
110,900
|
|
10/8/2021
|
-0.40 / -0.69%
|
57.60
|
58.80
|
57.50
|
57.70
|
57.91
|
39.41
|
43,100
|
|
10/7/2021
|
-0.90 / -1.53%
|
58.50
|
58.50
|
58.00
|
58.10
|
58.21
|
39.69
|
66,000
|
|
10/6/2021
|
-0.50 / -0.84%
|
60.00
|
60.40
|
58.30
|
59.00
|
58.96
|
40.30
|
61,900
|
|
10/5/2021
|
+1.50 / +2.59%
|
56.80
|
60.60
|
56.80
|
59.50
|
59.41
|
40.64
|
117,100
|
|
10/4/2021
|
0.00 / 0.00%
|
58.90
|
58.90
|
57.60
|
58.00
|
58.13
|
39.62
|
24,100
|
|
10/1/2021
|
+1.00 / +1.75%
|
56.50
|
58.80
|
56.40
|
58.00
|
58.05
|
39.62
|
202,266
|
|
9/30/2021
|
+2.30 / +4.20%
|
55.00
|
58.00
|
54.90
|
57.00
|
55.73
|
38.94
|
43,600
|
|
9/29/2021
|
-0.30 / -0.55%
|
54.70
|
54.90
|
54.50
|
54.70
|
54.67
|
37.36
|
30,000
|
|
9/28/2021
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.40
|
55.00
|
54.70
|
37.57
|
58,700
|
|
9/27/2021
|
-1.20 / -2.14%
|
55.80
|
56.40
|
55.00
|
55.00
|
55.34
|
37.57
|
48,300
|
|
9/24/2021
|
-0.30 / -0.53%
|
56.40
|
56.40
|
55.60
|
56.20
|
55.86
|
38.39
|
26,300
|
|
9/23/2021
|
+1.00 / +1.80%
|
55.60
|
56.80
|
55.50
|
56.50
|
56.21
|
38.59
|
51,200
|
|
9/22/2021
|
-0.10 / -0.18%
|
55.70
|
56.00
|
55.00
|
55.50
|
55.49
|
37.91
|
47,500
|
|
9/21/2021
|
-1.40 / -2.46%
|
56.00
|
56.90
|
55.00
|
55.60
|
55.65
|
37.98
|
73,200
|
|
|