|
Closing price on 6/1/2015
|
|
| Open |
40.70 |
| High |
40.70 |
| Low |
40.60 |
| Volume |
10,940 |
| Split-adjusted Price |
8.64 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
+0.10 / +0.25%
|
40.70
|
40.70
|
40.60
|
40.70
|
40.68
|
8.64
|
10,940
|
|
|
5/29/2015
|
-0.40 / -0.98%
|
41.00
|
42.00
|
40.60
|
40.60
|
40.82
|
8.62
|
2,450
|
|
|
5/28/2015
|
0.00 / 0.00%
|
43.30
|
43.30
|
39.50
|
41.00
|
39.90
|
8.71
|
330
|
|
|
5/27/2015
|
0.00 / 0.00%
|
41.00
|
41.00
|
39.70
|
41.00
|
40.11
|
8.71
|
18,390
|
|
|
5/26/2015
|
-1.00 / -2.38%
|
44.90
|
44.90
|
41.00
|
41.00
|
41.90
|
8.71
|
1,050
|
|
|
5/25/2015
|
-1.00 / -2.33%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.33
|
8.92
|
5,670
|
|
|
5/22/2015
|
-0.90 / -2.05%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
9.13
|
120
|
|
|
5/21/2015
|
+2.80 / +6.81%
|
43.90
|
43.90
|
41.20
|
43.90
|
41.31
|
9.32
|
9,150
|
|
|
5/20/2015
|
-0.90 / -2.14%
|
42.30
|
44.90
|
41.10
|
41.10
|
41.19
|
8.73
|
3,350
|
|
|
5/19/2015
|
+0.10 / +0.24%
|
41.80
|
42.00
|
41.80
|
42.00
|
41.90
|
8.92
|
110
|
|
|
5/18/2015
|
+1.80 / +4.49%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
8.90
|
50
|
|
|
5/15/2015
|
-1.00 / -2.43%
|
43.00
|
43.00
|
40.00
|
40.10
|
40.10
|
8.52
|
2,070
|
|
|
5/14/2015
|
-2.40 / -5.52%
|
45.00
|
45.00
|
41.10
|
41.10
|
41.58
|
8.73
|
1,010
|
|
|
5/13/2015
|
-0.20 / -0.46%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
9.24
|
420
|
|
|
5/12/2015
|
+1.40 / +3.31%
|
42.00
|
45.00
|
42.00
|
43.70
|
42.61
|
9.28
|
7,440
|
|
|
5/11/2015
|
+0.20 / +0.48%
|
42.00
|
42.40
|
42.00
|
42.30
|
42.18
|
8.98
|
250
|
|
|
5/8/2015
|
0.00 / 0.00%
|
42.30
|
42.50
|
42.10
|
42.10
|
42.25
|
8.94
|
820
|
|
|
5/7/2015
|
+0.10 / +0.24%
|
42.50
|
42.50
|
42.00
|
42.10
|
42.45
|
8.94
|
15,050
|
|
|
5/6/2015
|
+1.50 / +3.70%
|
40.50
|
42.50
|
40.50
|
42.00
|
41.31
|
8.92
|
8,230
|
|
|
5/5/2015
|
+2.50 / +6.58%
|
38.00
|
40.60
|
38.00
|
40.50
|
39.72
|
8.60
|
13,620
|
|
|
5/4/2015
|
0.00 / 0.00%
|
38.70
|
38.70
|
37.90
|
38.00
|
37.99
|
8.07
|
7,370
|
|
|
4/27/2015
|
+1.10 / +2.98%
|
37.00
|
38.00
|
36.60
|
38.00
|
37.36
|
8.07
|
3,640
|
|
|
4/24/2015
|
+1.80 / +5.13%
|
36.20
|
37.10
|
33.00
|
36.90
|
33.65
|
7.84
|
22,260
|
|
|
4/23/2015
|
-1.60 / -4.36%
|
36.70
|
36.70
|
35.10
|
35.10
|
35.66
|
7.45
|
1,430
|
|
|
4/22/2015
|
-1.60 / -4.18%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
7.79
|
40
|
|
|
4/21/2015
|
+1.70 / +4.64%
|
36.10
|
38.30
|
36.10
|
38.30
|
36.61
|
8.13
|
1,120
|
|
|
4/20/2015
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
7.77
|
0
|
|
|
4/17/2015
|
-0.10 / -0.27%
|
36.00
|
36.60
|
36.00
|
36.60
|
36.12
|
7.77
|
2,630
|
|
|
4/16/2015
|
-0.30 / -0.81%
|
36.00
|
36.70
|
36.00
|
36.70
|
36.25
|
7.79
|
800
|
|
|
4/15/2015
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
7.86
|
0
|
|
|