|
Closing price on 5/25/2020
|
|
| Open |
27.60 |
| High |
29.05 |
| Low |
27.60 |
| Volume |
25,950 |
| Split-adjusted Price |
14.93 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+1.65 / +6.02%
|
27.60
|
29.05
|
27.60
|
29.05
|
28.55
|
14.93
|
25,950
|
|
|
5/22/2020
|
-0.30 / -1.08%
|
27.60
|
27.60
|
27.20
|
27.40
|
27.42
|
14.08
|
12,910
|
|
|
5/21/2020
|
-0.05 / -0.18%
|
28.35
|
28.35
|
27.50
|
27.70
|
27.68
|
14.24
|
5,780
|
|
|
5/20/2020
|
-0.05 / -0.18%
|
27.90
|
27.90
|
27.40
|
27.75
|
27.66
|
14.26
|
6,760
|
|
|
5/19/2020
|
+0.80 / +2.96%
|
27.70
|
28.00
|
27.70
|
27.80
|
27.80
|
14.29
|
550
|
|
|
5/18/2020
|
0.00 / 0.00%
|
27.00
|
28.50
|
27.00
|
27.00
|
27.08
|
13.88
|
7,090
|
|
|
5/15/2020
|
-0.20 / -0.74%
|
27.20
|
27.25
|
27.00
|
27.00
|
27.04
|
13.88
|
5,140
|
|
|
5/14/2020
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.10
|
13.98
|
5,260
|
|
|
5/13/2020
|
0.00 / 0.00%
|
27.10
|
27.30
|
26.90
|
27.20
|
27.11
|
13.98
|
11,950
|
|
|
5/12/2020
|
0.00 / 0.00%
|
27.20
|
27.40
|
27.00
|
27.20
|
27.26
|
13.98
|
7,520
|
|
|
5/11/2020
|
+0.20 / +0.74%
|
27.50
|
27.50
|
27.00
|
27.20
|
27.16
|
13.98
|
5,780
|
|
|
5/8/2020
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.88
|
13.88
|
7,440
|
|
|
5/7/2020
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.55
|
26.80
|
26.59
|
13.78
|
8,500
|
|
|
5/6/2020
|
-0.10 / -0.37%
|
27.65
|
27.65
|
26.50
|
26.80
|
26.71
|
13.78
|
6,590
|
|
|
5/5/2020
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.80
|
26.90
|
26.99
|
13.83
|
1,630
|
|
|
5/4/2020
|
-0.35 / -1.28%
|
27.00
|
27.35
|
26.50
|
27.00
|
26.85
|
13.88
|
4,990
|
|
|
4/29/2020
|
-0.55 / -1.97%
|
27.95
|
27.95
|
27.30
|
27.35
|
27.47
|
14.06
|
10,850
|
|
|
4/28/2020
|
-0.10 / -0.36%
|
27.50
|
27.95
|
26.80
|
27.90
|
27.57
|
14.34
|
6,820
|
|
|
4/27/2020
|
+1.40 / +5.26%
|
26.80
|
28.00
|
26.60
|
28.00
|
27.39
|
14.39
|
21,870
|
|
|
4/24/2020
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.50
|
26.60
|
26.52
|
13.67
|
23,450
|
|
|
4/23/2020
|
+0.05 / +0.19%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.11
|
13.62
|
3,600
|
|
|
4/22/2020
|
+1.15 / +4.55%
|
24.80
|
26.50
|
24.80
|
26.45
|
25.59
|
13.60
|
22,160
|
|
|
4/21/2020
|
+0.30 / +1.20%
|
25.00
|
25.60
|
24.80
|
25.30
|
25.32
|
13.01
|
71,760
|
|
|
4/20/2020
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.86
|
12.85
|
33,990
|
|
|
4/17/2020
|
+0.20 / +0.81%
|
24.70
|
25.60
|
24.50
|
25.00
|
24.73
|
12.85
|
53,130
|
|
|
4/16/2020
|
+0.30 / +1.22%
|
24.15
|
24.80
|
24.10
|
24.80
|
24.39
|
12.75
|
16,730
|
|
|
4/15/2020
|
0.00 / 0.00%
|
24.45
|
24.50
|
24.20
|
24.50
|
24.36
|
12.59
|
34,110
|
|
|
4/14/2020
|
+0.50 / +2.08%
|
24.00
|
24.70
|
24.00
|
24.50
|
24.49
|
12.59
|
28,670
|
|
|
4/13/2020
|
-0.20 / -0.83%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.40
|
12.34
|
17,620
|
|
|
4/10/2020
|
-0.65 / -2.62%
|
23.60
|
24.85
|
23.60
|
24.20
|
24.27
|
12.44
|
9,230
|
|
|