|
Closing price on 2/24/2023
|
|
| Open |
31.80 |
| High |
33.00 |
| Low |
31.60 |
| Volume |
70,100 |
| Split-adjusted Price |
26.73 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
-1.15 / -3.39%
|
31.80
|
33.00
|
31.60
|
32.80
|
31.87
|
26.73
|
70,100
|
|
|
2/23/2023
|
+2.10 / +6.59%
|
30.15
|
34.05
|
29.70
|
33.95
|
31.37
|
27.67
|
145,000
|
|
|
2/22/2023
|
-0.15 / -0.47%
|
30.10
|
32.00
|
30.00
|
31.85
|
30.74
|
25.96
|
45,400
|
|
|
2/21/2023
|
+1.10 / +3.56%
|
30.00
|
32.00
|
29.00
|
32.00
|
30.74
|
26.08
|
79,500
|
|
|
2/20/2023
|
+1.60 / +5.46%
|
29.50
|
31.35
|
29.50
|
30.90
|
29.64
|
25.19
|
96,200
|
|
|
2/17/2023
|
+0.35 / +1.21%
|
28.10
|
29.95
|
28.10
|
29.30
|
29.05
|
23.88
|
60,500
|
|
|
2/16/2023
|
+0.35 / +1.22%
|
28.60
|
29.50
|
28.05
|
28.95
|
28.62
|
23.60
|
118,700
|
|
|
2/15/2023
|
-0.15 / -0.52%
|
28.70
|
28.75
|
28.60
|
28.60
|
28.69
|
23.31
|
5,800
|
|
|
2/14/2023
|
+0.50 / +1.77%
|
28.25
|
28.90
|
27.85
|
28.75
|
28.29
|
23.43
|
3,600
|
|
|
2/13/2023
|
-0.05 / -0.18%
|
27.80
|
28.30
|
27.80
|
28.25
|
27.95
|
23.03
|
9,400
|
|
|
2/10/2023
|
+0.15 / +0.53%
|
28.00
|
28.35
|
27.70
|
28.30
|
27.78
|
23.07
|
11,300
|
|
|
2/9/2023
|
-0.35 / -1.23%
|
28.95
|
28.95
|
28.00
|
28.15
|
28.07
|
22.94
|
39,300
|
|
|
2/8/2023
|
+0.50 / +1.79%
|
28.45
|
29.00
|
28.45
|
28.50
|
28.54
|
23.23
|
35,500
|
|
|
2/7/2023
|
-1.00 / -3.45%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.77
|
22.82
|
8,800
|
|
|
2/6/2023
|
-0.80 / -2.68%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
23.64
|
4,100
|
|
|
2/3/2023
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.92
|
24.29
|
12,000
|
|
|
2/2/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.17
|
24.45
|
2,300
|
|
|
2/1/2023
|
-1.50 / -4.76%
|
31.60
|
31.60
|
30.00
|
30.00
|
30.76
|
24.45
|
13,400
|
|
|
1/31/2023
|
+0.10 / +0.32%
|
32.45
|
32.45
|
31.00
|
31.50
|
31.35
|
25.67
|
21,800
|
|
|
1/30/2023
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.15
|
31.40
|
31.36
|
25.59
|
3,400
|
|
|
1/27/2023
|
+0.20 / +0.64%
|
32.00
|
32.00
|
31.30
|
31.50
|
31.45
|
25.67
|
2,300
|
|
|
1/19/2023
|
+0.10 / +0.32%
|
31.35
|
31.40
|
31.30
|
31.30
|
31.33
|
25.51
|
1,300
|
|
|
1/18/2023
|
-0.15 / -0.48%
|
31.20
|
31.20
|
30.90
|
31.20
|
31.05
|
25.43
|
4,400
|
|
|
1/17/2023
|
0.00 / 0.00%
|
31.30
|
31.35
|
31.20
|
31.35
|
31.30
|
25.55
|
3,200
|
|
|
1/16/2023
|
+0.05 / +0.16%
|
31.35
|
31.35
|
31.35
|
31.35
|
31.35
|
25.55
|
500
|
|
|
1/13/2023
|
+0.40 / +1.29%
|
30.90
|
31.30
|
30.90
|
31.30
|
30.94
|
25.51
|
2,700
|
|
|
1/12/2023
|
+0.65 / +2.15%
|
30.25
|
30.95
|
30.25
|
30.90
|
30.44
|
25.19
|
4,500
|
|
|
1/11/2023
|
-0.50 / -1.63%
|
30.70
|
30.70
|
30.00
|
30.25
|
30.24
|
24.66
|
4,900
|
|
|
1/10/2023
|
-0.20 / -0.65%
|
30.95
|
30.95
|
30.75
|
30.75
|
30.88
|
25.06
|
2,100
|
|
|
1/9/2023
|
+0.05 / +0.16%
|
31.75
|
31.75
|
30.95
|
30.95
|
31.00
|
25.23
|
3,800
|
|
|