|
Closing price on 12/5/2019
|
|
| Open |
32.35 |
| High |
32.35 |
| Low |
32.00 |
| Volume |
1,270 |
| Split-adjusted Price |
15.57 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.10 / -0.31%
|
32.35
|
32.35
|
32.00
|
32.30
|
32.28
|
15.57
|
1,270
|
|
|
12/4/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.45
|
15.61
|
2,100
|
|
|
12/3/2019
|
-0.15 / -0.46%
|
32.55
|
32.55
|
32.00
|
32.40
|
32.48
|
15.61
|
17,490
|
|
|
12/2/2019
|
-0.15 / -0.46%
|
32.50
|
32.60
|
32.50
|
32.55
|
32.52
|
15.69
|
8,210
|
|
|
11/29/2019
|
+0.10 / +0.31%
|
32.50
|
32.75
|
32.00
|
32.70
|
32.58
|
15.76
|
8,010
|
|
|
11/28/2019
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.30
|
32.60
|
32.48
|
15.71
|
9,330
|
|
|
11/27/2019
|
0.00 / 0.00%
|
32.30
|
32.60
|
32.30
|
32.60
|
32.46
|
15.71
|
9,580
|
|
|
11/26/2019
|
-0.30 / -0.91%
|
32.90
|
32.90
|
32.00
|
32.60
|
32.78
|
15.71
|
12,720
|
|
|
11/25/2019
|
0.00 / 0.00%
|
31.90
|
32.95
|
31.90
|
32.90
|
32.86
|
15.85
|
16,130
|
|
|
11/22/2019
|
-0.05 / -0.15%
|
32.95
|
33.00
|
32.00
|
32.90
|
32.73
|
15.85
|
11,640
|
|
|
11/21/2019
|
-0.15 / -0.45%
|
33.00
|
33.10
|
32.50
|
32.95
|
32.92
|
15.88
|
1,610
|
|
|
11/20/2019
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.00
|
33.10
|
33.07
|
15.95
|
7,740
|
|
|
11/19/2019
|
0.00 / 0.00%
|
33.40
|
33.45
|
33.00
|
33.10
|
33.21
|
15.95
|
30,890
|
|
|
11/18/2019
|
-0.35 / -1.05%
|
33.45
|
33.45
|
32.40
|
33.10
|
32.91
|
15.95
|
14,980
|
|
|
11/15/2019
|
+0.15 / +0.45%
|
33.00
|
33.60
|
33.00
|
33.45
|
33.37
|
16.12
|
26,460
|
|
|
11/14/2019
|
+1.00 / +3.10%
|
32.80
|
33.60
|
32.00
|
33.30
|
33.22
|
16.05
|
74,710
|
|
|
11/13/2019
|
-0.80 / -2.42%
|
33.15
|
33.15
|
32.00
|
32.30
|
32.63
|
15.57
|
15,570
|
|
|
11/12/2019
|
+2.10 / +6.77%
|
31.00
|
33.15
|
30.80
|
33.10
|
31.58
|
15.95
|
37,650
|
|
|
11/11/2019
|
+0.20 / +0.65%
|
30.90
|
31.90
|
30.80
|
31.00
|
31.10
|
14.94
|
36,340
|
|
|
11/8/2019
|
-0.20 / -0.65%
|
31.00
|
31.20
|
30.80
|
30.80
|
31.00
|
14.84
|
78,000
|
|
|
11/7/2019
|
+1.00 / +3.33%
|
30.80
|
31.00
|
30.20
|
31.00
|
30.55
|
14.94
|
23,830
|
|
|
11/6/2019
|
+0.10 / +0.33%
|
30.00
|
31.90
|
29.95
|
30.00
|
30.04
|
14.46
|
79,500
|
|
|
11/5/2019
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.94
|
14.41
|
23,850
|
|
|
11/4/2019
|
+0.10 / +0.34%
|
29.95
|
30.00
|
29.50
|
29.80
|
29.87
|
14.36
|
26,350
|
|
|
11/1/2019
|
-0.50 / -1.66%
|
30.05
|
30.50
|
29.50
|
29.70
|
29.95
|
14.31
|
24,410
|
|
|
10/31/2019
|
-0.80 / -2.58%
|
31.00
|
31.00
|
30.10
|
30.20
|
30.49
|
14.55
|
18,140
|
|
|
10/30/2019
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.13
|
14.94
|
10,970
|
|
|
10/29/2019
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.20
|
14.94
|
24,420
|
|
|
10/28/2019
|
+0.10 / +0.32%
|
31.00
|
31.50
|
31.00
|
31.10
|
31.09
|
14.99
|
17,980
|
|
|
10/25/2019
|
-2.00 / -6.06%
|
33.00
|
33.00
|
30.80
|
31.00
|
31.44
|
14.94
|
29,200
|
|
|