|
Closing price on 2/7/2020
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
28.20 |
| Volume |
19,220 |
| Split-adjusted Price |
15.04 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.25 / +0.86%
|
29.50
|
29.50
|
28.20
|
29.25
|
28.67
|
15.04
|
19,220
|
|
|
2/6/2020
|
+1.00 / +3.57%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.83
|
14.91
|
2,220
|
|
|
2/5/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
26.50
|
28.00
|
27.51
|
14.39
|
4,690
|
|
|
2/4/2020
|
-0.60 / -2.10%
|
28.50
|
28.90
|
27.50
|
28.00
|
28.05
|
14.39
|
16,970
|
|
|
2/3/2020
|
-0.50 / -1.72%
|
28.80
|
28.80
|
28.00
|
28.60
|
28.28
|
14.70
|
3,960
|
|
|
1/31/2020
|
-1.80 / -5.83%
|
30.90
|
30.90
|
28.80
|
29.10
|
29.01
|
14.96
|
9,550
|
|
|
1/30/2020
|
-0.10 / -0.32%
|
31.30
|
31.30
|
30.00
|
30.90
|
30.13
|
15.88
|
3,020
|
|
|
1/22/2020
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.59
|
15.94
|
850
|
|
|
1/21/2020
|
+0.60 / +2.01%
|
29.05
|
31.30
|
29.05
|
30.50
|
30.15
|
15.68
|
4,810
|
|
|
1/20/2020
|
+0.60 / +2.05%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.49
|
15.37
|
780
|
|
|
1/17/2020
|
-0.15 / -0.51%
|
29.60
|
29.60
|
29.30
|
29.30
|
29.45
|
15.06
|
770
|
|
|
1/16/2020
|
+0.45 / +1.55%
|
29.45
|
29.45
|
29.00
|
29.45
|
29.01
|
15.14
|
3,620
|
|
|
1/15/2020
|
-0.60 / -2.03%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.07
|
14.91
|
7,740
|
|
|
1/14/2020
|
-0.50 / -1.66%
|
29.05
|
29.60
|
29.00
|
29.60
|
29.25
|
15.22
|
5,300
|
|
|
1/13/2020
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
15.47
|
500
|
|
|
1/10/2020
|
0.00 / 0.00%
|
29.15
|
30.50
|
29.15
|
30.00
|
29.23
|
15.42
|
4,140
|
|
|
1/9/2020
|
+0.30 / +1.01%
|
30.35
|
30.35
|
29.05
|
30.00
|
29.84
|
15.42
|
2,580
|
|
|
1/8/2020
|
+0.30 / +1.02%
|
29.30
|
29.70
|
29.30
|
29.70
|
29.33
|
15.27
|
9,240
|
|
|
1/7/2020
|
+0.10 / +0.34%
|
29.30
|
29.40
|
29.00
|
29.40
|
29.36
|
15.11
|
4,700
|
|
|
1/6/2020
|
-0.10 / -0.34%
|
29.40
|
29.40
|
28.55
|
29.30
|
29.32
|
15.06
|
2,660
|
|
|
1/3/2020
|
+0.10 / +0.34%
|
29.45
|
29.45
|
29.05
|
29.40
|
29.22
|
15.11
|
3,730
|
|
|
1/2/2020
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.05
|
29.30
|
29.35
|
15.06
|
2,930
|
|
|
12/31/2019
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.15
|
29.40
|
29.24
|
15.11
|
3,830
|
|
|
12/30/2019
|
-0.50 / -1.68%
|
29.80
|
29.80
|
29.00
|
29.30
|
29.22
|
15.06
|
4,380
|
|
|
12/27/2019
|
+0.55 / +1.88%
|
29.25
|
29.80
|
28.80
|
29.80
|
29.06
|
15.32
|
3,200
|
|
|
12/26/2019
|
+0.25 / +0.86%
|
29.40
|
29.50
|
28.55
|
29.25
|
29.09
|
15.04
|
2,750
|
|
|
12/25/2019
|
0.00 / 0.00%
|
28.50
|
30.80
|
28.50
|
29.00
|
29.17
|
14.91
|
2,880
|
|
|
12/24/2019
|
-0.20 / -0.68%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.95
|
14.91
|
1,710
|
|
|
12/23/2019
|
-0.30 / -1.02%
|
28.50
|
29.50
|
28.20
|
29.20
|
28.57
|
15.01
|
3,360
|
|
|
12/20/2019
|
-0.10 / -0.34%
|
28.80
|
29.60
|
28.50
|
29.50
|
28.66
|
15.16
|
4,710
|
|
|