|
Closing price on 2/22/2024
|
|
| Open |
24.10 |
| High |
24.25 |
| Low |
24.05 |
| Volume |
15,200 |
| Split-adjusted Price |
22.00 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
-0.05 / -0.21%
|
24.10
|
24.25
|
24.05
|
24.20
|
24.16
|
22.00
|
15,200
|
|
|
2/21/2024
|
-0.20 / -0.82%
|
24.45
|
24.45
|
24.25
|
24.25
|
24.34
|
22.05
|
12,200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
24.50
|
24.55
|
24.40
|
24.45
|
24.47
|
22.23
|
10,900
|
|
|
2/19/2024
|
+0.10 / +0.41%
|
24.40
|
24.60
|
24.30
|
24.45
|
24.40
|
22.23
|
27,400
|
|
|
2/16/2024
|
+0.05 / +0.21%
|
24.30
|
24.40
|
23.95
|
24.35
|
24.26
|
22.14
|
17,900
|
|
|
2/15/2024
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.00
|
24.30
|
24.14
|
22.09
|
12,900
|
|
|
2/7/2024
|
+0.60 / +2.53%
|
23.55
|
24.40
|
23.55
|
24.30
|
24.02
|
22.09
|
17,900
|
|
|
2/6/2024
|
+0.15 / +0.64%
|
23.60
|
23.70
|
23.55
|
23.70
|
23.60
|
21.55
|
55,400
|
|
|
2/5/2024
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.55
|
23.55
|
23.58
|
21.41
|
15,800
|
|
|
2/2/2024
|
+0.10 / +0.42%
|
23.50
|
23.65
|
23.30
|
23.65
|
23.59
|
21.50
|
11,400
|
|
|
2/1/2024
|
0.00 / 0.00%
|
23.65
|
23.70
|
23.55
|
23.55
|
23.61
|
21.41
|
36,600
|
|
|
1/31/2024
|
-0.05 / -0.21%
|
23.75
|
23.75
|
23.50
|
23.55
|
23.55
|
21.41
|
15,300
|
|
|
1/30/2024
|
-0.05 / -0.21%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.54
|
21.45
|
8,600
|
|
|
1/29/2024
|
+0.05 / +0.21%
|
23.45
|
23.75
|
23.45
|
23.65
|
23.57
|
21.50
|
8,100
|
|
|
1/26/2024
|
+0.15 / +0.64%
|
23.45
|
23.65
|
23.45
|
23.60
|
23.53
|
21.45
|
12,100
|
|
|
1/25/2024
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.30
|
23.45
|
23.40
|
21.32
|
7,300
|
|
|
1/24/2024
|
+0.10 / +0.43%
|
23.25
|
23.35
|
23.20
|
23.35
|
23.26
|
21.23
|
10,700
|
|
|
1/23/2024
|
-0.15 / -0.64%
|
23.40
|
23.45
|
23.25
|
23.25
|
23.37
|
21.14
|
16,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.34
|
21.27
|
27,900
|
|
|
1/19/2024
|
+0.10 / +0.43%
|
23.35
|
23.40
|
23.30
|
23.40
|
23.33
|
21.27
|
4,000
|
|
|
1/18/2024
|
-0.30 / -1.27%
|
23.20
|
23.65
|
23.20
|
23.30
|
23.31
|
21.18
|
9,400
|
|
|
1/17/2024
|
-0.15 / -0.63%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.62
|
21.45
|
9,000
|
|
|
1/16/2024
|
+0.05 / +0.21%
|
23.65
|
23.80
|
23.50
|
23.75
|
23.66
|
21.59
|
8,600
|
|
|
1/15/2024
|
+0.40 / +1.65%
|
24.65
|
25.00
|
24.60
|
24.70
|
24.72
|
21.55
|
17,500
|
|
|
1/12/2024
|
-0.30 / -1.22%
|
24.40
|
24.70
|
24.00
|
24.30
|
24.38
|
21.20
|
43,000
|
|
|
1/11/2024
|
-0.05 / -0.20%
|
24.70
|
24.70
|
24.25
|
24.60
|
24.47
|
21.46
|
13,200
|
|
|
1/10/2024
|
-0.05 / -0.20%
|
24.80
|
25.10
|
23.80
|
24.65
|
24.53
|
21.50
|
39,200
|
|
|
1/9/2024
|
-0.50 / -1.98%
|
25.40
|
25.40
|
24.60
|
24.70
|
24.79
|
21.55
|
24,100
|
|
|
1/8/2024
|
+0.80 / +3.28%
|
24.90
|
25.40
|
24.70
|
25.20
|
25.11
|
21.98
|
38,500
|
|
|
1/5/2024
|
+0.40 / +1.67%
|
24.25
|
24.75
|
24.20
|
24.40
|
24.47
|
21.28
|
47,500
|
|
|