|
Closing price on 3/28/2023
|
|
| Open |
28.50 |
| High |
28.90 |
| Low |
28.40 |
| Volume |
31,200 |
| Split-adjusted Price |
23.47 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
+0.40 / +1.41%
|
28.50
|
28.90
|
28.40
|
28.80
|
28.53
|
23.47
|
31,200
|
|
|
3/27/2023
|
-0.95 / -3.24%
|
29.60
|
29.60
|
28.10
|
28.40
|
28.70
|
23.15
|
51,000
|
|
|
3/24/2023
|
+0.65 / +2.26%
|
29.15
|
29.35
|
28.70
|
29.35
|
28.92
|
23.92
|
31,900
|
|
|
3/23/2023
|
-0.60 / -2.05%
|
29.00
|
29.40
|
28.50
|
28.70
|
28.86
|
23.39
|
31,400
|
|
|
3/22/2023
|
-0.20 / -0.68%
|
29.80
|
29.80
|
29.00
|
29.30
|
29.15
|
23.88
|
12,800
|
|
|
3/21/2023
|
0.00 / 0.00%
|
29.75
|
29.75
|
29.15
|
29.50
|
29.35
|
24.04
|
26,400
|
|
|
3/20/2023
|
-0.35 / -1.17%
|
29.75
|
29.75
|
29.30
|
29.50
|
29.53
|
24.04
|
19,200
|
|
|
3/17/2023
|
+0.35 / +1.19%
|
29.50
|
29.85
|
29.40
|
29.85
|
29.68
|
24.33
|
23,100
|
|
|
3/16/2023
|
-0.60 / -1.99%
|
30.05
|
30.05
|
29.15
|
29.50
|
29.37
|
24.04
|
27,000
|
|
|
3/15/2023
|
+0.95 / +3.26%
|
29.45
|
30.30
|
29.40
|
30.10
|
29.84
|
24.53
|
78,900
|
|
|
3/14/2023
|
-1.10 / -3.64%
|
29.15
|
29.90
|
29.10
|
29.15
|
29.34
|
23.76
|
73,100
|
|
|
3/13/2023
|
-2.25 / -6.92%
|
32.90
|
32.90
|
30.25
|
30.25
|
30.39
|
24.66
|
111,700
|
|
|
3/10/2023
|
-0.80 / -2.40%
|
31.00
|
35.00
|
31.00
|
32.50
|
31.22
|
26.49
|
187,000
|
|
|
3/9/2023
|
-0.40 / -1.19%
|
32.15
|
36.05
|
31.35
|
33.30
|
31.96
|
27.14
|
429,100
|
|
|
3/8/2023
|
0.00 / 0.00%
|
32.15
|
34.00
|
32.15
|
33.70
|
33.38
|
27.47
|
32,800
|
|
|
3/7/2023
|
-0.20 / -0.59%
|
33.00
|
33.90
|
33.00
|
33.70
|
33.70
|
27.47
|
18,900
|
|
|
3/6/2023
|
+1.40 / +4.31%
|
31.45
|
34.40
|
31.45
|
33.90
|
32.31
|
27.63
|
126,200
|
|
|
3/3/2023
|
0.00 / 0.00%
|
32.00
|
33.70
|
32.00
|
32.50
|
32.31
|
26.49
|
20,100
|
|
|
3/2/2023
|
-1.30 / -3.85%
|
33.80
|
33.80
|
32.30
|
32.50
|
33.39
|
26.49
|
20,600
|
|
|
3/1/2023
|
-0.70 / -2.03%
|
32.15
|
34.40
|
32.10
|
33.80
|
32.56
|
27.55
|
58,400
|
|
|
2/28/2023
|
+2.00 / +6.15%
|
31.30
|
34.60
|
31.20
|
34.50
|
33.11
|
28.12
|
78,800
|
|
|
2/27/2023
|
-0.30 / -0.91%
|
30.80
|
32.70
|
30.80
|
32.50
|
32.42
|
26.49
|
11,700
|
|
|
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
|
|
|