|
Closing price on 12/21/2009
|
|
| Open |
24.20 |
| High |
24.30 |
| Low |
24.10 |
| Volume |
21,770 |
| Split-adjusted Price |
2.55 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+1.10 / +4.74%
|
24.20
|
24.30
|
24.10
|
24.30
|
24.30
|
2.55
|
21,770
|
|
|
12/18/2009
|
+1.10 / +4.98%
|
22.30
|
23.20
|
22.30
|
23.20
|
23.20
|
2.43
|
8,970
|
|
|
12/17/2009
|
-0.60 / -2.64%
|
21.80
|
22.50
|
21.60
|
22.10
|
22.10
|
2.32
|
17,280
|
|
|
12/16/2009
|
+0.40 / +1.79%
|
22.80
|
22.80
|
21.80
|
22.70
|
22.70
|
2.38
|
12,090
|
|
|
12/15/2009
|
-0.90 / -3.88%
|
23.00
|
23.90
|
22.10
|
22.30
|
22.30
|
2.34
|
101,280
|
|
|
12/14/2009
|
+0.90 / +4.04%
|
21.20
|
23.40
|
21.20
|
23.20
|
23.20
|
2.43
|
10,590
|
|
|
12/11/2009
|
-1.10 / -4.70%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.30
|
2.34
|
5,330
|
|
|
12/10/2009
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.30
|
23.40
|
23.40
|
2.45
|
10,850
|
|
|
12/9/2009
|
-0.10 / -0.43%
|
22.40
|
23.40
|
22.40
|
23.40
|
23.40
|
2.45
|
2,100
|
|
|
12/8/2009
|
-1.20 / -4.86%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
2.46
|
30,590
|
|
|
12/7/2009
|
-1.30 / -5.00%
|
25.00
|
25.90
|
24.70
|
24.70
|
24.70
|
2.59
|
13,870
|
|
|
12/4/2009
|
-0.10 / -0.38%
|
26.30
|
26.30
|
24.80
|
26.00
|
26.00
|
2.73
|
13,990
|
|
|
12/3/2009
|
-0.30 / -1.14%
|
26.40
|
26.40
|
25.10
|
26.10
|
26.10
|
2.74
|
18,200
|
|
|
12/2/2009
|
+0.40 / +1.54%
|
26.50
|
26.50
|
26.00
|
26.40
|
26.40
|
2.77
|
21,810
|
|
|
12/1/2009
|
+1.20 / +4.84%
|
25.50
|
26.00
|
25.10
|
26.00
|
26.00
|
2.73
|
24,500
|
|
|
11/30/2009
|
-1.30 / -4.98%
|
26.10
|
26.10
|
24.80
|
24.80
|
24.80
|
2.60
|
50,890
|
|
|
11/27/2009
|
-1.30 / -4.74%
|
27.40
|
28.70
|
26.10
|
26.10
|
26.10
|
2.74
|
105,290
|
|
|
11/26/2009
|
-1.40 / -4.86%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
2.87
|
1,710
|
|
|
11/25/2009
|
-1.50 / -4.95%
|
28.80
|
28.90
|
28.80
|
28.80
|
28.80
|
3.02
|
44,130
|
|
|
11/24/2009
|
-1.50 / -4.72%
|
30.30
|
31.00
|
30.30
|
30.30
|
30.30
|
3.18
|
109,190
|
|
|
11/23/2009
|
-1.60 / -4.79%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
3.34
|
3,190
|
|
|
11/20/2009
|
-1.70 / -4.84%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
3.50
|
17,680
|
|
|
11/19/2009
|
-1.80 / -4.88%
|
35.10
|
35.90
|
35.10
|
35.10
|
35.10
|
3.68
|
31,280
|
|
|
11/18/2009
|
+0.90 / +2.50%
|
37.70
|
37.70
|
36.80
|
36.90
|
36.90
|
3.87
|
71,640
|
|
|
11/17/2009
|
+36.00 / +0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
3.78
|
213,340
|
|
|