|
Closing price on 11/29/2022
|
|
| Open |
31.65 |
| High |
32.90 |
| Low |
31.60 |
| Volume |
16,200 |
| Split-adjusted Price |
23.70 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+1.25 / +3.95%
|
31.65
|
32.90
|
31.60
|
32.90
|
32.06
|
23.70
|
16,200
|
|
|
11/28/2022
|
+0.65 / +2.10%
|
31.85
|
31.85
|
31.00
|
31.65
|
31.36
|
22.80
|
11,500
|
|
|
11/25/2022
|
-0.45 / -1.43%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.02
|
22.33
|
5,100
|
|
|
11/24/2022
|
+0.45 / +1.45%
|
30.10
|
31.45
|
30.00
|
31.45
|
30.05
|
22.65
|
5,500
|
|
|
11/23/2022
|
-0.45 / -1.43%
|
30.00
|
31.85
|
30.00
|
31.00
|
30.98
|
22.33
|
7,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
31.45
|
31.45
|
31.45
|
31.45
|
31.45
|
22.65
|
600
|
|
|
11/21/2022
|
+0.15 / +0.48%
|
29.80
|
31.80
|
29.80
|
31.45
|
30.35
|
22.65
|
10,400
|
|
|
11/18/2022
|
-0.20 / -0.63%
|
31.90
|
31.90
|
30.20
|
31.30
|
31.14
|
22.55
|
4,700
|
|
|
11/17/2022
|
+0.95 / +3.11%
|
30.55
|
32.40
|
30.55
|
31.50
|
31.50
|
22.69
|
2,600
|
|
|
11/16/2022
|
+1.95 / +6.82%
|
30.50
|
30.55
|
29.00
|
30.55
|
30.04
|
22.01
|
13,900
|
|
|
11/15/2022
|
-1.95 / -6.38%
|
28.50
|
31.95
|
28.50
|
28.60
|
28.80
|
20.60
|
8,000
|
|
|
11/14/2022
|
-2.25 / -6.86%
|
32.50
|
32.55
|
30.55
|
30.55
|
31.00
|
22.01
|
11,700
|
|
|
11/11/2022
|
-0.40 / -1.20%
|
33.00
|
33.00
|
31.35
|
32.80
|
31.55
|
23.63
|
9,500
|
|
|
11/10/2022
|
-0.75 / -2.21%
|
32.25
|
33.30
|
32.00
|
33.20
|
32.20
|
23.92
|
7,600
|
|
|
11/9/2022
|
-0.05 / -0.15%
|
32.10
|
33.95
|
32.10
|
33.95
|
33.35
|
24.46
|
3,400
|
|
|
11/8/2022
|
+0.10 / +0.29%
|
32.80
|
34.20
|
32.80
|
34.00
|
33.50
|
24.49
|
600
|
|
|
11/7/2022
|
0.00 / 0.00%
|
32.10
|
34.00
|
32.10
|
33.90
|
32.85
|
24.42
|
27,000
|
|
|
11/4/2022
|
-0.05 / -0.15%
|
33.95
|
33.95
|
33.00
|
33.90
|
33.44
|
24.42
|
900
|
|
|
11/3/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
33.95
|
33.74
|
24.46
|
1,300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
33.95
|
34.00
|
33.95
|
33.95
|
33.96
|
24.46
|
7,500
|
|
|
11/1/2022
|
-0.05 / -0.15%
|
34.00
|
34.20
|
33.60
|
33.95
|
34.00
|
24.46
|
10,300
|
|
|
10/31/2022
|
+0.40 / +1.19%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.18
|
24.49
|
4,300
|
|
|
10/28/2022
|
+0.10 / +0.30%
|
34.80
|
34.80
|
33.60
|
33.60
|
34.20
|
24.20
|
200
|
|
|
10/27/2022
|
-0.05 / -0.15%
|
35.00
|
35.80
|
31.35
|
33.50
|
34.12
|
24.13
|
21,400
|
|
|
10/26/2022
|
-1.45 / -4.14%
|
36.00
|
36.60
|
33.55
|
33.55
|
34.32
|
24.17
|
6,500
|
|
|
10/25/2022
|
-0.50 / -1.41%
|
35.00
|
35.00
|
33.30
|
35.00
|
33.89
|
25.21
|
21,700
|
|
|
10/24/2022
|
0.00 / 0.00%
|
36.25
|
36.25
|
33.50
|
35.50
|
35.04
|
25.57
|
6,700
|
|
|
10/21/2022
|
-1.10 / -3.01%
|
35.60
|
35.65
|
35.20
|
35.50
|
35.41
|
25.57
|
11,800
|
|
|
10/20/2022
|
+0.50 / +1.39%
|
36.60
|
36.60
|
35.30
|
36.60
|
35.77
|
26.36
|
11,600
|
|
|
10/19/2022
|
-0.05 / -0.14%
|
36.25
|
36.25
|
36.00
|
36.10
|
36.10
|
26.00
|
19,700
|
|
|