Closing price on 11/19/2024
|
|
Open |
26.75 |
High |
26.75 |
Low |
25.30 |
Volume |
38,800 |
Split-adjusted Price |
26.45 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2024
|
+0.35 / +1.34%
|
26.75
|
26.75
|
25.30
|
26.45
|
26.14
|
26.45
|
38,800
|
|
11/18/2024
|
+0.30 / +1.06%
|
28.80
|
28.85
|
28.00
|
28.70
|
28.43
|
26.09
|
19,300
|
|
11/15/2024
|
-0.20 / -0.70%
|
28.10
|
28.60
|
28.00
|
28.40
|
28.14
|
25.82
|
18,200
|
|
11/14/2024
|
-0.05 / -0.17%
|
28.60
|
28.60
|
28.10
|
28.60
|
28.35
|
26.00
|
23,900
|
|
11/13/2024
|
0.00 / 0.00%
|
28.25
|
28.65
|
28.20
|
28.65
|
28.35
|
26.05
|
14,300
|
|
11/12/2024
|
+0.35 / +1.24%
|
28.40
|
28.70
|
28.30
|
28.65
|
28.44
|
26.05
|
13,900
|
|
11/11/2024
|
-0.40 / -1.39%
|
28.80
|
28.80
|
28.30
|
28.30
|
28.46
|
25.73
|
15,800
|
|
11/8/2024
|
-0.30 / -1.03%
|
29.00
|
29.00
|
28.50
|
28.70
|
28.63
|
26.09
|
11,300
|
|
11/7/2024
|
0.00 / 0.00%
|
29.05
|
29.20
|
28.70
|
29.00
|
28.92
|
26.36
|
18,100
|
|
11/6/2024
|
+0.05 / +0.17%
|
28.60
|
29.00
|
28.55
|
29.00
|
28.73
|
26.36
|
17,200
|
|
11/5/2024
|
+0.55 / +1.94%
|
28.40
|
28.95
|
28.00
|
28.95
|
28.29
|
26.32
|
18,800
|
|
11/4/2024
|
-0.40 / -1.39%
|
28.70
|
28.70
|
28.15
|
28.40
|
28.29
|
25.82
|
13,000
|
|
11/1/2024
|
-0.10 / -0.35%
|
28.80
|
28.90
|
28.30
|
28.80
|
28.45
|
26.18
|
6,500
|
|
10/31/2024
|
+0.60 / +2.12%
|
28.25
|
29.20
|
28.20
|
28.90
|
28.64
|
26.27
|
65,300
|
|
10/30/2024
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.30
|
28.30
|
28.36
|
25.73
|
700
|
|
10/29/2024
|
+0.35 / +1.25%
|
27.90
|
28.30
|
27.90
|
28.30
|
27.99
|
25.73
|
18,600
|
|
10/28/2024
|
+0.15 / +0.54%
|
27.70
|
28.00
|
27.50
|
27.95
|
27.59
|
25.41
|
15,200
|
|
10/25/2024
|
+0.20 / +0.72%
|
27.60
|
27.80
|
27.40
|
27.80
|
27.56
|
25.27
|
12,300
|
|
10/24/2024
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.57
|
25.09
|
6,900
|
|
10/23/2024
|
+0.10 / +0.36%
|
27.75
|
27.75
|
27.40
|
27.70
|
27.54
|
25.18
|
7,000
|
|
10/22/2024
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.20
|
27.60
|
27.50
|
25.09
|
44,800
|
|
10/21/2024
|
-0.05 / -0.18%
|
27.75
|
27.75
|
27.50
|
27.70
|
27.60
|
25.18
|
4,100
|
|
10/18/2024
|
-0.10 / -0.36%
|
28.25
|
28.25
|
27.75
|
27.75
|
27.82
|
25.23
|
27,100
|
|
10/17/2024
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.40
|
27.85
|
27.62
|
25.32
|
8,300
|
|
10/16/2024
|
0.00 / 0.00%
|
27.30
|
28.00
|
27.30
|
27.95
|
27.78
|
25.41
|
6,300
|
|
10/15/2024
|
-0.05 / -0.18%
|
27.70
|
27.95
|
27.25
|
27.95
|
27.60
|
25.41
|
8,300
|
|
10/14/2024
|
-0.15 / -0.53%
|
28.00
|
28.00
|
27.70
|
28.00
|
27.85
|
25.45
|
4,400
|
|
10/11/2024
|
+0.25 / +0.90%
|
27.65
|
28.30
|
27.65
|
28.15
|
28.14
|
25.59
|
23,100
|
|
10/10/2024
|
+0.05 / +0.18%
|
28.00
|
28.30
|
27.70
|
27.90
|
27.86
|
25.36
|
4,000
|
|
10/9/2024
|
+0.15 / +0.54%
|
27.50
|
27.85
|
27.40
|
27.85
|
27.60
|
25.32
|
7,500
|
|
|