|
Closing price on 5/17/2024
|
|
| Open |
27.15 |
| High |
27.40 |
| Low |
27.00 |
| Volume |
34,300 |
| Split-adjusted Price |
24.91 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
+0.10 / +0.37%
|
27.15
|
27.40
|
27.00
|
27.40
|
27.12
|
24.91
|
34,300
|
|
|
5/16/2024
|
+0.20 / +0.74%
|
27.30
|
27.60
|
26.65
|
27.30
|
27.09
|
24.82
|
176,000
|
|
|
5/15/2024
|
+0.10 / +0.37%
|
27.00
|
27.50
|
26.85
|
27.10
|
27.07
|
24.64
|
55,400
|
|
|
5/14/2024
|
-0.30 / -1.10%
|
26.40
|
27.30
|
26.40
|
27.00
|
26.89
|
24.55
|
14,000
|
|
|
5/13/2024
|
+0.15 / +0.55%
|
27.15
|
27.85
|
27.00
|
27.30
|
27.14
|
24.82
|
65,800
|
|
|
5/10/2024
|
-0.70 / -2.51%
|
27.85
|
27.85
|
27.00
|
27.15
|
27.42
|
24.68
|
48,800
|
|
|
5/9/2024
|
+0.65 / +2.39%
|
27.20
|
28.20
|
27.00
|
27.85
|
27.76
|
25.32
|
171,800
|
|
|
5/8/2024
|
+1.30 / +5.02%
|
25.65
|
27.25
|
25.60
|
27.20
|
26.34
|
24.73
|
137,900
|
|
|
5/7/2024
|
+0.40 / +1.57%
|
25.80
|
25.90
|
25.50
|
25.90
|
25.65
|
23.55
|
80,300
|
|
|
5/6/2024
|
+0.35 / +1.39%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.26
|
23.18
|
60,000
|
|
|
5/3/2024
|
+0.15 / +0.60%
|
25.40
|
25.40
|
25.00
|
25.15
|
25.22
|
22.86
|
13,500
|
|
|
5/2/2024
|
+0.25 / +1.01%
|
24.80
|
25.15
|
24.80
|
25.00
|
24.85
|
22.73
|
15,200
|
|
|
4/26/2024
|
-0.05 / -0.20%
|
26.30
|
26.30
|
24.65
|
24.75
|
25.01
|
22.50
|
25,400
|
|
|
4/25/2024
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.45
|
24.80
|
24.77
|
22.55
|
32,600
|
|
|
4/24/2024
|
0.00 / 0.00%
|
25.10
|
25.50
|
25.05
|
25.10
|
25.16
|
22.82
|
42,500
|
|
|
4/23/2024
|
-0.10 / -0.40%
|
25.30
|
25.35
|
25.10
|
25.10
|
25.19
|
22.82
|
22,600
|
|
|
4/22/2024
|
-0.30 / -1.18%
|
25.55
|
25.55
|
25.15
|
25.20
|
25.27
|
22.91
|
6,700
|
|
|
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
|
|
|