|
Closing price on 5/25/2022
|
|
| Open |
48.00 |
| High |
49.15 |
| Low |
47.10 |
| Volume |
12,200 |
| Split-adjusted Price |
38.51 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.60 / +1.25%
|
48.00
|
49.15
|
47.10
|
48.60
|
47.94
|
38.51
|
12,200
|
|
|
5/24/2022
|
+0.20 / +0.42%
|
49.20
|
49.20
|
47.30
|
48.00
|
47.56
|
38.03
|
2,100
|
|
|
5/23/2022
|
-0.10 / -0.21%
|
49.35
|
49.35
|
47.20
|
47.80
|
47.70
|
37.88
|
3,500
|
|
|
5/20/2022
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.91
|
37.96
|
3,000
|
|
|
5/19/2022
|
-0.20 / -0.42%
|
48.00
|
48.90
|
47.80
|
47.90
|
48.08
|
37.96
|
14,700
|
|
|
5/18/2022
|
-1.15 / -2.34%
|
48.50
|
48.55
|
48.05
|
48.10
|
48.46
|
38.11
|
5,700
|
|
|
5/17/2022
|
+2.45 / +5.24%
|
49.50
|
49.50
|
48.90
|
49.25
|
49.05
|
39.02
|
2,000
|
|
|
5/16/2022
|
+0.30 / +0.65%
|
49.50
|
49.50
|
46.65
|
46.80
|
46.89
|
37.08
|
2,700
|
|
|
5/13/2022
|
-2.70 / -5.38%
|
50.00
|
50.00
|
47.50
|
47.50
|
48.79
|
36.85
|
12,400
|
|
|
5/12/2022
|
-0.60 / -1.18%
|
50.80
|
50.80
|
49.00
|
50.20
|
49.69
|
38.94
|
7,700
|
|
|
5/11/2022
|
+0.80 / +1.60%
|
51.00
|
51.00
|
50.10
|
50.80
|
50.45
|
39.41
|
4,200
|
|
|
5/10/2022
|
-0.60 / -1.19%
|
48.60
|
50.50
|
48.60
|
50.00
|
49.64
|
38.79
|
32,000
|
|
|
5/9/2022
|
-1.40 / -2.69%
|
50.10
|
51.50
|
49.50
|
50.60
|
50.31
|
39.25
|
37,100
|
|
|
5/6/2022
|
-0.50 / -0.95%
|
52.00
|
53.30
|
51.50
|
52.00
|
51.87
|
40.34
|
6,700
|
|
|
5/5/2022
|
+0.80 / +1.55%
|
54.90
|
54.90
|
51.80
|
52.50
|
52.15
|
40.72
|
7,300
|
|
|
5/4/2022
|
-0.30 / -0.58%
|
52.00
|
52.00
|
51.40
|
51.70
|
51.69
|
40.10
|
3,500
|
|
|
4/29/2022
|
+1.00 / +1.96%
|
51.00
|
52.20
|
51.00
|
52.00
|
51.88
|
40.34
|
8,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
51.00
|
51.30
|
51.00
|
51.00
|
51.01
|
39.56
|
11,600
|
|
|
4/27/2022
|
0.00 / 0.00%
|
50.70
|
51.40
|
49.50
|
51.00
|
50.24
|
39.56
|
13,900
|
|
|
4/26/2022
|
-0.40 / -0.78%
|
52.50
|
52.50
|
49.60
|
51.00
|
50.30
|
39.56
|
23,600
|
|
|
4/25/2022
|
-0.60 / -1.15%
|
53.90
|
53.90
|
49.00
|
51.40
|
50.83
|
39.87
|
32,700
|
|
|
4/22/2022
|
+1.60 / +3.17%
|
50.80
|
52.80
|
50.50
|
52.00
|
51.72
|
40.34
|
39,100
|
|
|
4/21/2022
|
-3.50 / -6.49%
|
53.70
|
53.70
|
50.20
|
50.40
|
52.59
|
39.10
|
121,600
|
|
|
4/20/2022
|
-1.10 / -2.00%
|
54.60
|
55.40
|
53.80
|
53.90
|
54.20
|
41.81
|
35,400
|
|
|
4/19/2022
|
+0.40 / +0.73%
|
54.60
|
56.00
|
54.60
|
55.00
|
55.18
|
42.66
|
11,200
|
|
|
4/18/2022
|
-1.00 / -1.80%
|
55.60
|
55.70
|
54.50
|
54.60
|
54.99
|
42.35
|
28,200
|
|
|
4/15/2022
|
+0.10 / +0.18%
|
55.50
|
56.00
|
54.50
|
55.60
|
55.39
|
43.13
|
23,400
|
|
|
4/14/2022
|
+0.20 / +0.36%
|
56.00
|
56.00
|
55.30
|
55.50
|
55.30
|
43.05
|
9,300
|
|
|
4/13/2022
|
+0.40 / +0.73%
|
54.60
|
55.30
|
54.50
|
55.30
|
55.03
|
42.90
|
17,800
|
|
|
4/12/2022
|
-1.10 / -1.96%
|
56.00
|
56.00
|
54.90
|
54.90
|
55.43
|
42.59
|
15,100
|
|
|