Closing price on 5/6/2021
|
|
Open |
52.50 |
High |
52.50 |
Low |
51.00 |
Volume |
74,300 |
Split-adjusted Price |
34.12 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2021
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.00
|
51.70
|
51.54
|
34.12
|
74,300
|
|
5/5/2021
|
+0.20 / +0.39%
|
51.50
|
52.80
|
50.80
|
51.70
|
51.67
|
34.12
|
125,700
|
|
5/4/2021
|
-1.00 / -1.90%
|
50.00
|
51.60
|
50.00
|
51.50
|
50.98
|
33.99
|
48,900
|
|
4/29/2021
|
-0.10 / -0.19%
|
52.00
|
54.50
|
52.00
|
52.50
|
53.16
|
34.65
|
77,700
|
|
4/28/2021
|
+3.40 / +6.91%
|
50.00
|
52.60
|
49.35
|
52.60
|
51.50
|
34.72
|
209,900
|
|
4/27/2021
|
+0.65 / +1.34%
|
48.55
|
49.60
|
48.55
|
49.20
|
49.00
|
32.47
|
89,500
|
|
4/26/2021
|
-1.95 / -3.86%
|
50.50
|
50.50
|
48.15
|
48.55
|
49.24
|
32.04
|
108,100
|
|
4/23/2021
|
+0.50 / +1.00%
|
49.70
|
50.50
|
49.40
|
50.50
|
49.92
|
33.33
|
89,800
|
|
4/22/2021
|
-1.60 / -3.10%
|
51.60
|
52.80
|
50.00
|
50.00
|
51.46
|
33.00
|
89,300
|
|
4/20/2021
|
+1.00 / +1.98%
|
50.80
|
53.00
|
50.60
|
51.60
|
52.19
|
34.06
|
181,300
|
|
4/19/2021
|
+0.40 / +0.80%
|
50.20
|
51.20
|
49.00
|
50.60
|
50.39
|
33.40
|
87,600
|
|
4/16/2021
|
-1.30 / -2.52%
|
51.50
|
51.50
|
49.50
|
50.20
|
50.27
|
33.13
|
130,600
|
|
4/15/2021
|
-2.50 / -4.63%
|
54.90
|
54.90
|
50.30
|
51.50
|
52.11
|
33.99
|
120,400
|
|
4/14/2021
|
+1.70 / +3.25%
|
52.30
|
55.10
|
51.00
|
54.00
|
52.82
|
35.64
|
112,200
|
|
4/13/2021
|
+0.40 / +0.77%
|
52.00
|
52.30
|
49.75
|
52.30
|
50.58
|
34.52
|
254,400
|
|
4/12/2021
|
-0.80 / -1.52%
|
52.50
|
53.00
|
51.50
|
51.90
|
51.97
|
34.26
|
156,900
|
|
4/9/2021
|
-1.30 / -2.41%
|
54.00
|
54.00
|
52.50
|
52.70
|
53.39
|
34.78
|
121,100
|
|
4/8/2021
|
+1.40 / +2.66%
|
52.30
|
54.00
|
52.00
|
54.00
|
52.24
|
35.64
|
147,500
|
|
4/7/2021
|
-0.60 / -1.13%
|
53.40
|
53.40
|
52.20
|
52.60
|
52.67
|
34.72
|
130,500
|
|
4/6/2021
|
-1.30 / -2.39%
|
54.50
|
54.60
|
52.20
|
53.20
|
53.93
|
35.11
|
153,300
|
|
4/5/2021
|
-1.50 / -2.68%
|
56.00
|
56.00
|
54.20
|
54.50
|
54.52
|
35.97
|
196,100
|
|
4/2/2021
|
0.00 / 0.00%
|
56.00
|
56.20
|
54.30
|
56.00
|
55.18
|
36.96
|
136,400
|
|
4/1/2021
|
+0.70 / +1.27%
|
54.00
|
57.50
|
54.00
|
56.00
|
55.63
|
36.96
|
101,700
|
|
3/31/2021
|
-1.70 / -2.98%
|
55.50
|
57.00
|
55.00
|
55.30
|
55.68
|
36.50
|
131,800
|
|
3/30/2021
|
+2.20 / +4.01%
|
58.60
|
58.60
|
56.00
|
57.00
|
57.37
|
37.62
|
265,300
|
|
3/29/2021
|
+3.50 / +6.82%
|
52.00
|
54.80
|
52.00
|
54.80
|
54.37
|
36.17
|
106,500
|
|
3/26/2021
|
+3.30 / +6.88%
|
48.00
|
51.30
|
48.00
|
51.30
|
48.00
|
33.86
|
460,300
|
|
3/25/2021
|
+1.00 / +2.13%
|
47.00
|
48.55
|
47.00
|
48.00
|
48.08
|
31.68
|
178,600
|
|
3/24/2021
|
-1.00 / -2.08%
|
47.60
|
47.80
|
46.50
|
47.00
|
47.48
|
31.02
|
212,700
|
|
3/23/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.36
|
31.68
|
210,700
|
|
|