Closing price on 5/24/2019
|
|
Open |
38.80 |
High |
38.80 |
Low |
38.50 |
Volume |
3,550 |
Split-adjusted Price |
18.55 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2019
|
-0.30 / -0.77%
|
38.80
|
38.80
|
38.50
|
38.50
|
38.59
|
18.55
|
3,550
|
|
5/23/2019
|
-0.10 / -0.26%
|
38.90
|
38.90
|
38.60
|
38.80
|
38.76
|
18.70
|
7,560
|
|
5/22/2019
|
+0.05 / +0.13%
|
38.90
|
38.90
|
38.60
|
38.90
|
38.81
|
18.75
|
5,900
|
|
5/21/2019
|
-0.15 / -0.38%
|
38.90
|
38.90
|
38.85
|
38.85
|
38.88
|
18.72
|
400
|
|
5/20/2019
|
+0.10 / +0.26%
|
38.90
|
39.00
|
38.80
|
39.00
|
38.93
|
18.79
|
2,410
|
|
5/17/2019
|
+0.50 / +1.30%
|
39.00
|
39.00
|
38.40
|
38.90
|
38.57
|
18.75
|
1,400
|
|
5/16/2019
|
-0.50 / -1.29%
|
39.00
|
39.40
|
38.10
|
38.40
|
38.37
|
18.51
|
2,450
|
|
5/15/2019
|
+0.30 / +0.78%
|
39.00
|
39.00
|
38.10
|
38.90
|
38.97
|
18.75
|
1,360
|
|
5/14/2019
|
-0.20 / -0.52%
|
38.50
|
38.80
|
38.00
|
38.60
|
38.57
|
18.60
|
2,930
|
|
5/13/2019
|
-0.10 / -0.26%
|
39.10
|
39.30
|
38.80
|
38.80
|
38.83
|
18.70
|
4,120
|
|
5/10/2019
|
0.00 / 0.00%
|
39.00
|
39.40
|
38.20
|
38.90
|
38.88
|
18.75
|
270
|
|
5/9/2019
|
-0.05 / -0.13%
|
38.00
|
38.90
|
37.50
|
38.90
|
37.52
|
18.75
|
5,010
|
|
5/8/2019
|
-0.45 / -1.14%
|
38.50
|
39.40
|
38.50
|
38.95
|
38.84
|
18.77
|
710
|
|
5/7/2019
|
+1.20 / +3.14%
|
38.20
|
39.40
|
38.00
|
39.40
|
38.58
|
18.99
|
8,190
|
|
5/6/2019
|
-0.15 / -0.39%
|
38.35
|
38.35
|
37.50
|
38.20
|
37.67
|
18.41
|
31,060
|
|
5/3/2019
|
-0.05 / -0.13%
|
38.00
|
38.40
|
38.00
|
38.35
|
38.19
|
18.48
|
1,220
|
|
5/2/2019
|
0.00 / 0.00%
|
38.35
|
38.40
|
38.00
|
38.40
|
38.06
|
18.51
|
3,100
|
|
4/26/2019
|
-0.05 / -0.13%
|
39.55
|
40.00
|
39.40
|
39.90
|
39.73
|
18.51
|
6,670
|
|
4/25/2019
|
0.00 / 0.00%
|
39.75
|
40.40
|
39.05
|
39.95
|
39.51
|
18.53
|
3,290
|
|
4/24/2019
|
0.00 / 0.00%
|
39.90
|
40.50
|
38.50
|
39.95
|
38.94
|
18.53
|
6,240
|
|
4/23/2019
|
+1.25 / +3.23%
|
38.70
|
40.50
|
38.20
|
39.95
|
39.17
|
18.53
|
8,630
|
|
4/22/2019
|
-2.20 / -5.38%
|
40.50
|
41.00
|
38.20
|
38.70
|
39.03
|
17.95
|
34,130
|
|
4/19/2019
|
+0.40 / +0.99%
|
41.00
|
41.00
|
40.70
|
40.90
|
40.90
|
18.97
|
230
|
|
4/18/2019
|
-0.40 / -0.98%
|
40.70
|
40.70
|
40.10
|
40.50
|
40.50
|
18.78
|
2,050
|
|
4/17/2019
|
-0.05 / -0.12%
|
40.60
|
41.00
|
40.50
|
40.90
|
40.55
|
18.97
|
4,760
|
|
4/16/2019
|
+0.45 / +1.11%
|
41.00
|
42.00
|
40.50
|
40.95
|
40.74
|
18.99
|
270
|
|
4/12/2019
|
+0.10 / +0.25%
|
40.40
|
41.00
|
40.00
|
40.50
|
40.20
|
18.78
|
1,020
|
|
4/11/2019
|
-0.10 / -0.25%
|
40.90
|
41.00
|
40.40
|
40.40
|
40.68
|
18.74
|
510
|
|
4/10/2019
|
+0.40 / +1.00%
|
40.80
|
40.80
|
40.00
|
40.50
|
40.00
|
18.78
|
7,650
|
|
4/9/2019
|
-0.80 / -1.96%
|
40.55
|
40.55
|
40.00
|
40.10
|
40.10
|
18.60
|
2,070
|
|
|