|
Closing price on 3/29/2018
|
|
| Open |
46.75 |
| High |
47.00 |
| Low |
46.00 |
| Volume |
9,630 |
| Split-adjusted Price |
17.51 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
0.00 / 0.00%
|
46.75
|
47.00
|
46.00
|
47.00
|
46.11
|
17.51
|
9,630
|
|
|
3/28/2018
|
-0.25 / -0.53%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.13
|
17.51
|
1,350
|
|
|
3/27/2018
|
0.00 / 0.00%
|
47.25
|
47.25
|
43.95
|
47.25
|
46.38
|
17.60
|
19,880
|
|
|
3/26/2018
|
-0.45 / -0.94%
|
47.70
|
47.70
|
47.25
|
47.25
|
47.48
|
17.60
|
2,080
|
|
|
3/23/2018
|
-0.60 / -1.24%
|
47.80
|
47.95
|
47.25
|
47.70
|
47.68
|
17.77
|
580
|
|
|
3/22/2018
|
0.00 / 0.00%
|
48.30
|
48.60
|
48.00
|
48.30
|
48.01
|
18.00
|
8,560
|
|
|
3/21/2018
|
0.00 / 0.00%
|
48.30
|
48.30
|
48.00
|
48.30
|
48.02
|
18.00
|
2,270
|
|
|
3/20/2018
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.30
|
48.30
|
48.40
|
18.00
|
460
|
|
|
3/19/2018
|
+0.30 / +0.62%
|
48.30
|
48.60
|
48.00
|
48.60
|
48.22
|
18.11
|
7,320
|
|
|
3/16/2018
|
-0.20 / -0.41%
|
48.20
|
48.40
|
48.00
|
48.30
|
48.23
|
18.00
|
1,230
|
|
|
3/15/2018
|
-0.40 / -0.82%
|
48.00
|
48.85
|
48.00
|
48.50
|
48.52
|
18.07
|
5,730
|
|
|
3/14/2018
|
+0.05 / +0.10%
|
49.00
|
49.00
|
48.00
|
48.90
|
48.31
|
18.22
|
2,070
|
|
|
3/13/2018
|
+0.15 / +0.31%
|
48.90
|
48.90
|
47.70
|
48.85
|
48.00
|
18.20
|
1,000
|
|
|
3/12/2018
|
-0.10 / -0.20%
|
47.60
|
48.70
|
47.50
|
48.70
|
47.63
|
18.14
|
4,220
|
|
|
3/9/2018
|
-0.20 / -0.41%
|
48.95
|
48.95
|
48.80
|
48.80
|
48.88
|
18.18
|
1,490
|
|
|
3/8/2018
|
+0.10 / +0.20%
|
49.10
|
49.10
|
48.00
|
49.00
|
48.80
|
18.26
|
218,170
|
|
|
3/7/2018
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.10
|
48.90
|
48.57
|
18.22
|
218,350
|
|
|
3/6/2018
|
0.00 / 0.00%
|
47.20
|
49.00
|
47.20
|
49.00
|
48.09
|
18.26
|
219,310
|
|
|
3/5/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.20
|
49.00
|
48.22
|
18.26
|
245,020
|
|
|
3/2/2018
|
-0.50 / -1.01%
|
49.50
|
49.50
|
48.50
|
49.00
|
48.57
|
18.26
|
226,400
|
|
|
3/1/2018
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.50
|
49.50
|
49.26
|
18.44
|
220,700
|
|
|
2/28/2018
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.22
|
18.44
|
1,280
|
|
|
2/27/2018
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.58
|
18.44
|
2,360
|
|
|
2/26/2018
|
-1.20 / -2.37%
|
50.70
|
50.70
|
49.50
|
49.50
|
50.25
|
18.44
|
2,030
|
|
|
2/23/2018
|
-0.30 / -0.59%
|
50.30
|
50.90
|
50.00
|
50.70
|
50.34
|
18.89
|
1,490
|
|
|
2/22/2018
|
-0.50 / -0.97%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.75
|
19.00
|
50
|
|
|
2/21/2018
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.00
|
51.50
|
51.00
|
19.19
|
150
|
|
|
2/13/2018
|
+2.60 / +5.32%
|
48.90
|
52.20
|
48.90
|
51.50
|
50.00
|
19.19
|
7,300
|
|
|
2/12/2018
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.50
|
48.90
|
48.81
|
18.22
|
840
|
|
|
2/9/2018
|
-0.60 / -1.21%
|
48.70
|
49.50
|
48.60
|
48.90
|
48.84
|
18.22
|
3,030
|
|
|