|
Closing price on 11/14/2025
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
21.00 |
| Volume |
800 |
| Split-adjusted Price |
21.00 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.06
|
21.00
|
800
|
|
|
11/13/2025
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.85
|
21.00
|
20.99
|
21.00
|
12,200
|
|
|
11/12/2025
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.76
|
20.90
|
19,200
|
|
|
11/11/2025
|
+0.25 / +1.21%
|
20.80
|
21.10
|
20.80
|
20.90
|
20.97
|
20.90
|
15,700
|
|
|
11/10/2025
|
0.00 / 0.00%
|
20.50
|
21.20
|
20.50
|
20.65
|
20.86
|
20.65
|
15,100
|
|
|
11/7/2025
|
-0.25 / -1.20%
|
20.75
|
20.85
|
20.65
|
20.65
|
20.78
|
20.65
|
16,700
|
|
|
11/6/2025
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.76
|
20.90
|
15,000
|
|
|
11/5/2025
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.73
|
20.80
|
15,400
|
|
|
11/4/2025
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.30
|
20.70
|
20.55
|
20.70
|
22,200
|
|
|
11/3/2025
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.84
|
20.70
|
21,000
|
|
|
10/31/2025
|
+0.60 / +2.96%
|
20.50
|
20.95
|
20.50
|
20.90
|
20.79
|
20.90
|
34,400
|
|
|
10/30/2025
|
0.00 / 0.00%
|
20.30
|
20.55
|
20.15
|
20.30
|
20.35
|
20.30
|
7,000
|
|
|
10/29/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.29
|
20.30
|
18,900
|
|
|
10/28/2025
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16,900
|
|
|
10/27/2025
|
-0.25 / -1.22%
|
20.55
|
20.55
|
20.00
|
20.30
|
20.23
|
20.30
|
23,500
|
|
|
10/24/2025
|
-0.10 / -0.48%
|
20.65
|
20.65
|
20.45
|
20.55
|
20.57
|
20.55
|
4,700
|
|
|
10/23/2025
|
+0.30 / +1.47%
|
20.35
|
20.65
|
20.30
|
20.65
|
20.34
|
20.65
|
1,800
|
|
|
10/22/2025
|
-0.05 / -0.25%
|
20.00
|
20.35
|
20.00
|
20.35
|
20.01
|
20.35
|
95,000
|
|
|
10/21/2025
|
+0.30 / +1.49%
|
20.20
|
20.60
|
20.00
|
20.40
|
20.09
|
20.40
|
84,900
|
|
|
10/20/2025
|
-0.40 / -1.95%
|
20.50
|
20.80
|
20.10
|
20.10
|
20.31
|
20.10
|
21,000
|
|
|
10/17/2025
|
-0.35 / -1.68%
|
20.45
|
20.75
|
20.40
|
20.50
|
20.52
|
20.50
|
30,100
|
|
|
10/16/2025
|
-0.10 / -0.48%
|
20.70
|
20.85
|
20.60
|
20.85
|
20.66
|
20.85
|
5,900
|
|
|
10/15/2025
|
+0.15 / +0.72%
|
20.60
|
20.95
|
20.60
|
20.95
|
20.73
|
20.95
|
6,700
|
|
|
10/14/2025
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.65
|
20.80
|
20.76
|
20.80
|
3,700
|
|
|
10/13/2025
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.77
|
20.80
|
9,700
|
|
|
10/10/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.85
|
20.90
|
20.98
|
20.90
|
16,500
|
|
|
10/9/2025
|
-0.10 / -0.48%
|
21.00
|
21.05
|
20.80
|
20.90
|
20.94
|
20.90
|
9,300
|
|
|
10/8/2025
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.90
|
21.00
|
20.97
|
21.00
|
4,200
|
|
|
10/7/2025
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.85
|
21.00
|
20.96
|
21.00
|
13,800
|
|
|
10/6/2025
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.97
|
21.00
|
15,700
|
|
|