Closing price on 11/27/2017
|
|
Open |
56.50 |
High |
57.00 |
Low |
56.50 |
Volume |
15,580 |
Split-adjusted Price |
20.31 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2017
|
0.00 / 0.00%
|
56.50
|
57.00
|
56.50
|
56.50
|
56.53
|
20.31
|
15,580
|
|
11/24/2017
|
+1.00 / +1.80%
|
56.50
|
56.50
|
55.00
|
56.50
|
56.06
|
20.31
|
20,710
|
|
11/23/2017
|
-3.40 / -5.77%
|
58.90
|
58.90
|
55.50
|
55.50
|
57.26
|
19.95
|
13,700
|
|
11/22/2017
|
-0.10 / -0.17%
|
59.00
|
59.00
|
58.80
|
58.90
|
58.99
|
21.17
|
5,370
|
|
11/21/2017
|
0.00 / 0.00%
|
59.00
|
59.90
|
59.00
|
59.00
|
59.23
|
21.21
|
8,940
|
|
11/20/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.05
|
21.21
|
2,320
|
|
11/17/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.30
|
59.00
|
58.82
|
21.21
|
3,740
|
|
11/16/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.60
|
59.00
|
58.94
|
21.21
|
3,020
|
|
11/15/2017
|
-0.50 / -0.84%
|
59.00
|
59.40
|
58.30
|
59.00
|
58.92
|
21.21
|
5,940
|
|
11/14/2017
|
-0.30 / -0.50%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
21.39
|
2,330
|
|
11/13/2017
|
+0.20 / +0.34%
|
59.80
|
59.90
|
59.80
|
59.80
|
59.83
|
21.49
|
2,170
|
|
11/10/2017
|
-0.30 / -0.50%
|
59.90
|
59.90
|
59.60
|
59.60
|
59.75
|
21.42
|
2,350
|
|
11/9/2017
|
-0.10 / -0.17%
|
60.00
|
60.00
|
59.50
|
59.90
|
59.85
|
21.53
|
1,670
|
|
11/8/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
21.57
|
2,200
|
|
11/7/2017
|
+0.10 / +0.17%
|
59.90
|
60.00
|
59.70
|
60.00
|
59.86
|
21.57
|
11,610
|
|
11/6/2017
|
-0.10 / -0.17%
|
60.00
|
60.00
|
59.10
|
59.90
|
59.75
|
21.53
|
210
|
|
11/3/2017
|
0.00 / 0.00%
|
59.90
|
60.00
|
59.50
|
60.00
|
59.73
|
21.57
|
3,650
|
|
11/2/2017
|
+0.20 / +0.33%
|
59.80
|
60.00
|
59.80
|
60.00
|
59.93
|
21.57
|
3,020
|
|
11/1/2017
|
-0.20 / -0.33%
|
59.50
|
59.80
|
59.50
|
59.80
|
59.65
|
21.49
|
1,170
|
|
10/31/2017
|
+0.50 / +0.84%
|
59.50
|
60.00
|
59.50
|
60.00
|
59.58
|
21.57
|
6,730
|
|
10/30/2017
|
0.00 / 0.00%
|
59.00
|
59.50
|
57.00
|
59.50
|
58.89
|
21.39
|
5,230
|
|
10/27/2017
|
+0.20 / +0.34%
|
59.50
|
59.50
|
58.50
|
59.50
|
59.29
|
21.39
|
3,390
|
|
10/26/2017
|
-0.20 / -0.34%
|
59.00
|
59.30
|
58.00
|
59.30
|
58.33
|
21.31
|
600
|
|
10/25/2017
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.00
|
59.50
|
59.38
|
21.39
|
2,130
|
|
10/24/2017
|
-0.40 / -0.67%
|
59.50
|
60.00
|
59.50
|
59.50
|
59.85
|
21.39
|
2,740
|
|
10/23/2017
|
+0.10 / +0.17%
|
59.90
|
59.90
|
59.80
|
59.90
|
59.88
|
21.53
|
195,548
|
|
10/20/2017
|
-0.20 / -0.33%
|
59.90
|
59.90
|
59.80
|
59.80
|
59.85
|
21.49
|
196,658
|
|
10/19/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.90
|
60.00
|
59.98
|
21.57
|
197,498
|
|
10/18/2017
|
+0.10 / +0.17%
|
59.00
|
60.00
|
59.00
|
60.00
|
59.91
|
21.57
|
196,978
|
|
10/17/2017
|
-0.10 / -0.17%
|
59.50
|
60.00
|
59.50
|
59.90
|
59.73
|
21.53
|
195,818
|
|
|