|
Closing price on 12/19/2023
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.20 |
| Volume |
77,300 |
| Split-adjusted Price |
19.36 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2023
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.28
|
19.36
|
77,300
|
|
|
12/18/2023
|
-0.10 / -0.45%
|
22.40
|
22.45
|
22.15
|
22.30
|
22.28
|
19.45
|
20,100
|
|
|
12/15/2023
|
+0.05 / +0.22%
|
22.35
|
22.40
|
22.30
|
22.40
|
22.35
|
19.54
|
13,100
|
|
|
12/14/2023
|
-0.05 / -0.22%
|
22.40
|
22.50
|
22.25
|
22.35
|
22.37
|
19.50
|
38,600
|
|
|
12/13/2023
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.37
|
19.54
|
37,400
|
|
|
12/12/2023
|
+0.05 / +0.22%
|
22.65
|
22.65
|
22.35
|
22.45
|
22.41
|
19.58
|
81,300
|
|
|
12/11/2023
|
-0.25 / -1.10%
|
22.65
|
22.65
|
22.40
|
22.40
|
22.52
|
19.54
|
29,100
|
|
|
12/8/2023
|
+0.20 / +0.89%
|
22.45
|
22.65
|
22.40
|
22.65
|
22.50
|
19.76
|
16,600
|
|
|
12/7/2023
|
-0.25 / -1.10%
|
22.70
|
22.70
|
22.45
|
22.45
|
22.56
|
19.58
|
40,300
|
|
|
12/6/2023
|
-0.05 / -0.22%
|
22.75
|
22.75
|
22.60
|
22.70
|
22.68
|
19.80
|
38,100
|
|
|
12/5/2023
|
-0.10 / -0.44%
|
22.85
|
22.85
|
22.70
|
22.75
|
22.78
|
19.84
|
20,100
|
|
|
12/4/2023
|
+0.35 / +1.56%
|
22.50
|
22.85
|
22.50
|
22.85
|
22.78
|
19.93
|
24,000
|
|
|
12/1/2023
|
+0.15 / +0.67%
|
22.75
|
22.80
|
22.40
|
22.50
|
22.45
|
19.63
|
9,800
|
|
|
11/30/2023
|
-0.15 / -0.67%
|
22.50
|
22.55
|
22.35
|
22.35
|
22.45
|
19.50
|
18,000
|
|
|
11/29/2023
|
+0.20 / +0.90%
|
22.70
|
22.70
|
22.35
|
22.50
|
22.54
|
19.63
|
9,000
|
|
|
11/28/2023
|
-0.20 / -0.89%
|
22.45
|
22.50
|
21.80
|
22.30
|
22.01
|
19.45
|
89,800
|
|
|
11/27/2023
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.45
|
22.50
|
22.56
|
19.63
|
15,900
|
|
|
11/24/2023
|
-0.25 / -1.09%
|
22.90
|
22.90
|
22.55
|
22.70
|
22.69
|
19.80
|
12,600
|
|
|
11/23/2023
|
-0.10 / -0.43%
|
23.60
|
23.60
|
22.85
|
22.95
|
22.97
|
20.02
|
28,000
|
|
|
11/22/2023
|
+0.05 / +0.22%
|
23.00
|
23.10
|
22.90
|
23.05
|
22.96
|
20.11
|
6,100
|
|
|
11/21/2023
|
-0.25 / -1.08%
|
23.25
|
23.25
|
22.85
|
23.00
|
23.03
|
20.06
|
40,700
|
|
|
11/20/2023
|
-0.15 / -0.64%
|
23.30
|
23.30
|
22.80
|
23.25
|
23.10
|
20.28
|
17,500
|
|
|
11/17/2023
|
+0.05 / +0.21%
|
23.35
|
24.60
|
23.15
|
23.40
|
23.65
|
20.41
|
39,300
|
|
|
11/16/2023
|
+0.15 / +0.65%
|
23.20
|
23.35
|
23.05
|
23.35
|
23.11
|
20.37
|
9,600
|
|
|
11/15/2023
|
+0.25 / +1.09%
|
23.25
|
23.60
|
23.10
|
23.20
|
23.36
|
20.24
|
45,000
|
|
|
11/14/2023
|
+0.15 / +0.66%
|
23.15
|
23.20
|
22.90
|
22.95
|
22.97
|
20.02
|
30,800
|
|
|
11/13/2023
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.89
|
19.89
|
33,200
|
|
|
11/10/2023
|
-0.15 / -0.64%
|
23.25
|
23.25
|
22.80
|
23.20
|
22.95
|
20.24
|
31,700
|
|
|
11/9/2023
|
+0.70 / +3.09%
|
22.65
|
23.50
|
22.65
|
23.35
|
23.12
|
20.37
|
64,100
|
|
|
11/8/2023
|
+0.65 / +2.95%
|
22.60
|
22.65
|
22.05
|
22.65
|
22.32
|
19.76
|
52,200
|
|
|