|
Closing price on 2/27/2025
|
|
| Open |
23.85 |
| High |
24.00 |
| Low |
23.80 |
| Volume |
16,600 |
| Split-adjusted Price |
23.95 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
+0.10 / +0.42%
|
23.85
|
24.00
|
23.80
|
23.95
|
23.85
|
23.95
|
16,600
|
|
|
2/26/2025
|
-0.25 / -1.04%
|
24.80
|
24.80
|
23.80
|
23.85
|
23.94
|
23.85
|
96,600
|
|
|
2/25/2025
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.22
|
24.10
|
38,800
|
|
|
2/24/2025
|
-0.05 / -0.21%
|
24.55
|
24.55
|
24.30
|
24.30
|
24.40
|
24.30
|
387,882
|
|
|
2/21/2025
|
-0.25 / -1.02%
|
24.60
|
24.60
|
24.35
|
24.35
|
24.40
|
24.35
|
12,700
|
|
|
2/20/2025
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.40
|
24.60
|
24.51
|
24.60
|
33,900
|
|
|
2/19/2025
|
-0.10 / -0.40%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.67
|
24.80
|
41,600
|
|
|
2/18/2025
|
-0.35 / -1.39%
|
25.20
|
25.20
|
24.50
|
24.90
|
24.70
|
24.90
|
118,100
|
|
|
2/17/2025
|
+0.50 / +2.02%
|
24.85
|
25.90
|
24.25
|
25.25
|
24.83
|
25.25
|
214,500
|
|
|
2/14/2025
|
+0.35 / +1.43%
|
24.40
|
25.00
|
24.00
|
24.75
|
24.45
|
24.75
|
58,100
|
|
|
2/13/2025
|
+0.30 / +1.24%
|
24.05
|
24.40
|
23.70
|
24.40
|
24.03
|
24.40
|
111,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.80
|
24.10
|
23.89
|
24.10
|
58,600
|
|
|
2/11/2025
|
+0.30 / +1.26%
|
23.90
|
24.25
|
23.80
|
24.10
|
24.01
|
24.10
|
52,400
|
|
|
2/10/2025
|
-0.70 / -2.86%
|
24.30
|
24.30
|
23.80
|
23.80
|
23.95
|
23.80
|
118,900
|
|
|
2/7/2025
|
0.00 / 0.00%
|
24.20
|
24.95
|
24.20
|
24.50
|
24.45
|
24.50
|
80,300
|
|
|
2/6/2025
|
-0.55 / -2.20%
|
25.00
|
25.05
|
24.35
|
24.50
|
24.69
|
24.50
|
91,400
|
|
|
2/5/2025
|
-0.20 / -0.79%
|
25.25
|
25.25
|
24.95
|
25.05
|
25.04
|
25.05
|
87,400
|
|
|
2/4/2025
|
-0.40 / -1.56%
|
25.60
|
25.80
|
25.20
|
25.25
|
25.32
|
25.25
|
63,600
|
|
|
2/3/2025
|
+0.25 / +0.98%
|
25.60
|
25.90
|
25.40
|
25.65
|
25.50
|
25.65
|
32,300
|
|
|
1/24/2025
|
+0.20 / +0.79%
|
25.20
|
25.75
|
25.15
|
25.40
|
25.45
|
25.40
|
31,300
|
|
|
1/23/2025
|
+0.10 / +0.40%
|
25.45
|
26.00
|
25.20
|
25.20
|
25.65
|
25.20
|
17,000
|
|
|
1/22/2025
|
-0.70 / -2.71%
|
25.40
|
25.65
|
25.05
|
25.10
|
25.24
|
25.10
|
68,700
|
|
|
1/21/2025
|
-0.25 / -0.96%
|
26.00
|
26.00
|
25.40
|
25.80
|
25.71
|
25.80
|
58,300
|
|
|
1/20/2025
|
-0.15 / -0.57%
|
26.20
|
26.50
|
26.00
|
26.05
|
26.15
|
26.05
|
9,900
|
|
|
1/17/2025
|
+0.10 / +0.38%
|
25.95
|
26.30
|
25.80
|
26.20
|
26.08
|
26.20
|
8,600
|
|
|
1/16/2025
|
+0.10 / +0.38%
|
26.00
|
26.10
|
25.80
|
26.10
|
26.03
|
26.10
|
8,100
|
|
|
1/15/2025
|
+0.15 / +0.58%
|
25.50
|
26.20
|
25.05
|
26.00
|
25.60
|
26.00
|
26,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
25.30
|
25.95
|
25.30
|
25.85
|
25.79
|
25.85
|
13,100
|
|
|
1/13/2025
|
+0.55 / +2.17%
|
25.30
|
25.95
|
25.30
|
25.85
|
25.52
|
25.85
|
26,500
|
|
|
1/10/2025
|
-0.50 / -1.94%
|
25.70
|
26.00
|
25.20
|
25.30
|
25.47
|
25.30
|
34,600
|
|
|