|
Closing price on 4/19/2024
|
|
| Open |
25.15 |
| High |
25.75 |
| Low |
25.15 |
| Volume |
21,400 |
| Split-adjusted Price |
23.18 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.80 / -3.04%
|
25.15
|
25.75
|
25.15
|
25.50
|
25.40
|
23.18
|
21,400
|
|
|
4/17/2024
|
+0.95 / +3.75%
|
25.30
|
26.30
|
25.25
|
26.30
|
25.42
|
23.91
|
16,300
|
|
|
4/16/2024
|
-0.15 / -0.59%
|
25.40
|
25.50
|
25.05
|
25.35
|
25.24
|
23.05
|
35,300
|
|
|
4/15/2024
|
-0.45 / -1.73%
|
26.20
|
26.20
|
25.50
|
25.50
|
25.77
|
23.18
|
51,900
|
|
|
4/12/2024
|
-0.30 / -1.14%
|
26.25
|
26.30
|
25.70
|
25.95
|
25.97
|
23.59
|
28,800
|
|
|
4/11/2024
|
-0.25 / -0.94%
|
26.40
|
26.50
|
26.00
|
26.25
|
26.17
|
23.86
|
23,100
|
|
|
4/10/2024
|
-0.30 / -1.12%
|
26.55
|
26.75
|
26.50
|
26.50
|
26.52
|
24.09
|
15,100
|
|
|
4/9/2024
|
+0.25 / +0.94%
|
26.55
|
26.80
|
26.50
|
26.80
|
26.62
|
24.36
|
35,200
|
|
|
4/8/2024
|
-0.45 / -1.67%
|
26.40
|
26.75
|
26.40
|
26.55
|
26.57
|
24.14
|
21,700
|
|
|
4/5/2024
|
+0.15 / +0.56%
|
26.40
|
27.00
|
26.40
|
27.00
|
26.63
|
24.55
|
15,900
|
|
|
4/4/2024
|
-0.15 / -0.56%
|
26.70
|
26.90
|
26.55
|
26.85
|
26.77
|
24.41
|
32,800
|
|
|
4/3/2024
|
-0.35 / -1.28%
|
27.35
|
27.35
|
26.85
|
27.00
|
27.08
|
24.55
|
72,300
|
|
|
4/2/2024
|
-0.30 / -1.08%
|
27.50
|
27.65
|
27.20
|
27.35
|
27.43
|
24.86
|
30,200
|
|
|
4/1/2024
|
+0.05 / +0.18%
|
27.60
|
27.70
|
27.55
|
27.65
|
27.62
|
25.14
|
28,800
|
|
|
3/29/2024
|
+0.10 / +0.36%
|
27.75
|
27.75
|
27.50
|
27.60
|
27.53
|
25.09
|
17,600
|
|
|
3/28/2024
|
0.00 / 0.00%
|
27.55
|
27.80
|
27.50
|
27.50
|
27.56
|
25.00
|
24,600
|
|
|
3/27/2024
|
0.00 / 0.00%
|
27.50
|
27.55
|
27.45
|
27.50
|
27.50
|
25.00
|
34,900
|
|
|
3/26/2024
|
+0.15 / +0.55%
|
27.40
|
27.50
|
27.25
|
27.50
|
27.41
|
25.00
|
47,300
|
|
|
3/25/2024
|
-0.30 / -1.08%
|
27.40
|
27.70
|
27.30
|
27.35
|
27.46
|
24.86
|
22,600
|
|
|
3/22/2024
|
+0.15 / +0.55%
|
27.60
|
27.85
|
27.50
|
27.65
|
27.62
|
25.14
|
52,600
|
|
|
3/21/2024
|
+0.10 / +0.36%
|
27.45
|
27.60
|
27.45
|
27.50
|
27.52
|
25.00
|
18,900
|
|
|
3/20/2024
|
+0.20 / +0.74%
|
27.30
|
27.40
|
27.05
|
27.40
|
27.21
|
24.91
|
27,300
|
|
|
3/19/2024
|
-0.25 / -0.91%
|
27.45
|
27.45
|
27.10
|
27.20
|
27.30
|
24.73
|
49,500
|
|
|
3/18/2024
|
+0.15 / +0.55%
|
27.25
|
27.50
|
26.20
|
27.45
|
26.92
|
24.95
|
123,400
|
|
|
3/15/2024
|
+0.80 / +3.02%
|
26.70
|
27.50
|
26.25
|
27.30
|
27.11
|
24.82
|
88,700
|
|
|
3/14/2024
|
+1.10 / +4.33%
|
25.90
|
26.70
|
25.55
|
26.50
|
26.25
|
24.09
|
147,900
|
|
|
3/13/2024
|
+0.15 / +0.59%
|
24.95
|
25.40
|
24.95
|
25.40
|
25.15
|
23.09
|
49,800
|
|
|
3/12/2024
|
+0.10 / +0.40%
|
25.35
|
25.35
|
24.85
|
25.25
|
25.01
|
22.95
|
144,800
|
|
|
3/11/2024
|
-0.05 / -0.20%
|
25.20
|
25.30
|
24.85
|
25.15
|
25.13
|
22.86
|
44,200
|
|
|
3/8/2024
|
-0.15 / -0.59%
|
25.55
|
25.55
|
25.00
|
25.20
|
25.33
|
22.91
|
56,700
|
|
|