|
Closing price on 6/1/2021
|
|
| Open |
50.20 |
| High |
50.30 |
| Low |
49.65 |
| Volume |
76,900 |
| Split-adjusted Price |
23.70 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
-0.65 / -1.29%
|
50.20
|
50.30
|
49.65
|
49.65
|
50.03
|
23.70
|
76,900
|
|
|
5/31/2021
|
-0.60 / -1.18%
|
50.30
|
50.80
|
50.20
|
50.30
|
50.37
|
24.01
|
59,300
|
|
|
5/28/2021
|
+0.10 / +0.20%
|
50.60
|
50.90
|
50.00
|
50.90
|
50.48
|
24.29
|
165,100
|
|
|
5/27/2021
|
-0.80 / -1.55%
|
51.60
|
51.60
|
50.60
|
50.80
|
51.18
|
24.24
|
92,300
|
|
|
5/26/2021
|
-1.20 / -2.27%
|
52.80
|
52.90
|
51.60
|
51.60
|
52.17
|
24.63
|
131,500
|
|
|
5/25/2021
|
-0.20 / -0.38%
|
53.00
|
53.10
|
52.60
|
52.80
|
52.91
|
25.20
|
55,700
|
|
|
5/24/2021
|
0.00 / 0.00%
|
53.90
|
53.90
|
52.90
|
53.00
|
53.25
|
25.29
|
108,300
|
|
|
5/21/2021
|
+0.60 / +1.15%
|
52.50
|
55.00
|
52.00
|
53.00
|
53.18
|
25.29
|
224,400
|
|
|
5/20/2021
|
-0.60 / -1.13%
|
53.10
|
53.10
|
51.80
|
52.40
|
53.00
|
25.01
|
80,000
|
|
|
5/19/2021
|
+0.20 / +0.38%
|
52.80
|
54.40
|
52.40
|
53.00
|
52.80
|
25.29
|
50,300
|
|
|
5/18/2021
|
-1.10 / -2.04%
|
53.90
|
54.00
|
52.50
|
52.80
|
52.50
|
25.20
|
62,000
|
|
|
5/17/2021
|
+0.90 / +1.70%
|
53.00
|
54.60
|
52.70
|
53.90
|
52.70
|
25.72
|
113,700
|
|
|
5/14/2021
|
-0.20 / -0.38%
|
53.20
|
53.80
|
52.10
|
53.00
|
52.92
|
25.29
|
84,400
|
|
|
5/13/2021
|
-1.30 / -2.39%
|
54.80
|
55.20
|
53.10
|
53.20
|
54.28
|
25.39
|
136,400
|
|
|
5/12/2021
|
+3.00 / +5.83%
|
51.50
|
55.00
|
51.50
|
54.50
|
53.73
|
26.01
|
219,200
|
|
|
5/11/2021
|
+0.50 / +0.98%
|
50.90
|
51.90
|
50.50
|
51.50
|
51.13
|
24.58
|
67,700
|
|
|
5/10/2021
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
51.00
|
50.40
|
24.34
|
77,600
|
|
|
5/7/2021
|
-0.70 / -1.35%
|
50.70
|
51.90
|
50.10
|
51.00
|
50.70
|
24.34
|
103,600
|
|
|
5/6/2021
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.00
|
51.70
|
51.54
|
24.67
|
74,300
|
|
|
5/5/2021
|
+0.20 / +0.39%
|
51.50
|
52.80
|
50.80
|
51.70
|
51.67
|
24.67
|
125,700
|
|
|
5/4/2021
|
-1.00 / -1.90%
|
50.00
|
51.60
|
50.00
|
51.50
|
50.98
|
24.58
|
48,900
|
|
|
4/29/2021
|
-0.10 / -0.19%
|
52.00
|
54.50
|
52.00
|
52.50
|
53.16
|
25.06
|
77,700
|
|
|
4/28/2021
|
+3.40 / +6.91%
|
50.00
|
52.60
|
49.35
|
52.60
|
51.50
|
25.10
|
209,900
|
|
|
4/27/2021
|
+0.65 / +1.34%
|
48.55
|
49.60
|
48.55
|
49.20
|
49.00
|
23.48
|
89,500
|
|
|
4/26/2021
|
-1.95 / -3.86%
|
50.50
|
50.50
|
48.15
|
48.55
|
49.24
|
23.17
|
108,100
|
|
|
4/23/2021
|
+0.50 / +1.00%
|
49.70
|
50.50
|
49.40
|
50.50
|
49.92
|
24.10
|
89,800
|
|
|
4/22/2021
|
-1.60 / -3.10%
|
51.60
|
52.80
|
50.00
|
50.00
|
51.46
|
23.86
|
89,300
|
|
|
4/20/2021
|
+1.00 / +1.98%
|
50.80
|
53.00
|
50.60
|
51.60
|
52.19
|
24.63
|
181,300
|
|
|
4/19/2021
|
+0.40 / +0.80%
|
50.20
|
51.20
|
49.00
|
50.60
|
50.39
|
24.15
|
87,600
|
|
|
4/16/2021
|
-1.30 / -2.52%
|
51.50
|
51.50
|
49.50
|
50.20
|
50.27
|
23.96
|
130,600
|
|
|