Closing price on 11/24/2021
|
|
Open |
63.70 |
High |
64.50 |
Low |
63.60 |
Volume |
150,600 |
Split-adjusted Price |
45.48 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
+1.10 / +1.74%
|
63.70
|
64.50
|
63.60
|
64.50
|
63.92
|
45.48
|
150,600
|
|
11/23/2021
|
+0.80 / +1.28%
|
63.00
|
63.40
|
62.70
|
63.40
|
63.07
|
44.71
|
58,600
|
|
11/22/2021
|
-0.30 / -0.48%
|
61.50
|
62.60
|
61.50
|
62.60
|
62.15
|
44.14
|
43,900
|
|
11/19/2021
|
-0.10 / -0.16%
|
63.00
|
63.00
|
61.60
|
62.90
|
62.73
|
44.36
|
27,300
|
|
11/18/2021
|
+1.00 / +1.61%
|
61.50
|
63.00
|
61.50
|
63.00
|
62.44
|
44.43
|
63,700
|
|
11/17/2021
|
-0.90 / -1.43%
|
62.90
|
62.90
|
60.80
|
62.00
|
61.49
|
43.72
|
18,300
|
|
11/16/2021
|
+1.10 / +1.78%
|
61.80
|
63.00
|
61.00
|
62.90
|
62.40
|
44.36
|
50,100
|
|
11/15/2021
|
+0.30 / +0.47%
|
63.50
|
63.80
|
63.30
|
63.80
|
63.55
|
43.58
|
46,700
|
|
11/12/2021
|
+1.00 / +1.60%
|
62.60
|
63.50
|
62.30
|
63.50
|
62.80
|
43.38
|
31,000
|
|
11/11/2021
|
-0.40 / -0.64%
|
64.00
|
64.00
|
61.00
|
62.50
|
62.37
|
42.69
|
52,300
|
|
11/10/2021
|
-0.10 / -0.16%
|
63.30
|
63.30
|
61.60
|
62.90
|
62.57
|
42.97
|
177,800
|
|
11/9/2021
|
-0.20 / -0.32%
|
63.30
|
63.30
|
59.20
|
63.00
|
62.07
|
43.03
|
63,200
|
|
11/8/2021
|
-0.20 / -0.32%
|
63.90
|
63.90
|
63.20
|
63.20
|
63.46
|
43.17
|
63,900
|
|
11/5/2021
|
+1.50 / +2.42%
|
62.10
|
63.50
|
62.10
|
63.40
|
63.09
|
43.31
|
63,400
|
|
11/4/2021
|
-0.10 / -0.16%
|
62.00
|
62.30
|
61.50
|
61.90
|
61.95
|
42.28
|
63,300
|
|
11/3/2021
|
-0.70 / -1.12%
|
62.70
|
62.90
|
61.00
|
62.00
|
61.97
|
42.35
|
57,800
|
|
11/2/2021
|
+2.90 / +4.85%
|
60.00
|
63.90
|
59.80
|
62.70
|
61.29
|
42.83
|
92,400
|
|
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
|
|
|