|
Closing price on 5/4/2026
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.70 |
| Volume |
8,500 |
| Split-adjusted Price |
17.00 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.75
|
17.00
|
8,500
|
|
|
4/29/2026
|
0.00 / 0.00%
|
18.85
|
18.90
|
18.70
|
18.90
|
18.82
|
17.18
|
19,000
|
|
|
4/28/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
18.90
|
18.91
|
17.18
|
2,100
|
|
|
4/24/2026
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.96
|
17.18
|
7,200
|
|
|
4/23/2026
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.27
|
1,000
|
|
|
4/22/2026
|
0.00 / 0.00%
|
19.05
|
19.05
|
18.90
|
19.00
|
18.92
|
17.27
|
7,400
|
|
|
4/21/2026
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.90
|
19.00
|
18.96
|
17.27
|
21,500
|
|
|
4/20/2026
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.04
|
17.27
|
13,100
|
|
|
4/17/2026
|
0.00 / 0.00%
|
19.15
|
19.15
|
19.10
|
19.10
|
19.10
|
17.36
|
3,200
|
|
|
4/16/2026
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.05
|
19.10
|
19.09
|
17.36
|
3,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.12
|
17.45
|
4,300
|
|
|
4/14/2026
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.16
|
17.45
|
6,000
|
|
|
4/13/2026
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.05
|
19.20
|
19.08
|
17.45
|
2,100
|
|
|
4/10/2026
|
+0.05 / +0.26%
|
19.05
|
19.20
|
19.05
|
19.20
|
19.11
|
17.45
|
4,000
|
|
|
4/9/2026
|
0.00 / 0.00%
|
19.15
|
19.35
|
19.15
|
19.15
|
19.22
|
17.41
|
10,800
|
|
|
4/8/2026
|
+0.15 / +0.79%
|
19.05
|
19.15
|
19.00
|
19.15
|
19.07
|
17.41
|
9,200
|
|
|
4/7/2026
|
-0.15 / -0.78%
|
18.95
|
19.35
|
18.90
|
19.00
|
18.99
|
17.27
|
21,900
|
|
|
4/6/2026
|
+0.20 / +1.06%
|
18.95
|
19.15
|
18.95
|
19.15
|
18.97
|
17.41
|
6,700
|
|
|
4/3/2026
|
-0.15 / -0.79%
|
19.00
|
19.10
|
18.95
|
18.95
|
18.99
|
17.23
|
6,100
|
|
|
4/2/2026
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
17.36
|
4,900
|
|
|
4/1/2026
|
+0.10 / +0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.17
|
17.36
|
27,400
|
|
|
3/31/2026
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.90
|
19.00
|
19.03
|
17.27
|
10,500
|
|
|
3/30/2026
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.10
|
17.45
|
1,100
|
|
|
3/27/2026
|
+0.10 / +0.52%
|
19.20
|
19.20
|
18.90
|
19.20
|
18.99
|
17.45
|
2,400
|
|
|
3/26/2026
|
+0.05 / +0.26%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.08
|
17.36
|
4,300
|
|
|
3/25/2026
|
-0.05 / -0.26%
|
19.15
|
19.20
|
18.90
|
19.05
|
19.05
|
17.32
|
10,000
|
|
|
3/24/2026
|
+0.35 / +1.87%
|
18.85
|
19.20
|
18.85
|
19.10
|
18.95
|
17.36
|
11,600
|
|
|
3/23/2026
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.75
|
18.75
|
18.93
|
17.05
|
60,600
|
|
|
3/20/2026
|
-0.10 / -0.52%
|
19.15
|
19.15
|
18.90
|
19.05
|
18.98
|
17.32
|
22,700
|
|
|
3/19/2026
|
-0.25 / -1.29%
|
18.90
|
19.35
|
18.90
|
19.15
|
19.07
|
17.41
|
6,100
|
|
|