|
Closing price on 6/10/2022
|
|
| Open |
48.80 |
| High |
49.25 |
| Low |
48.55 |
| Volume |
13,300 |
| Split-adjusted Price |
35.01 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
-0.20 / -0.41%
|
48.80
|
49.25
|
48.55
|
48.60
|
48.82
|
35.01
|
13,300
|
|
|
6/9/2022
|
+0.30 / +0.62%
|
48.20
|
49.00
|
48.20
|
48.80
|
48.78
|
35.15
|
16,400
|
|
|
6/8/2022
|
+0.50 / +1.04%
|
48.70
|
48.70
|
48.05
|
48.50
|
48.52
|
34.94
|
2,600
|
|
|
6/7/2022
|
-0.05 / -0.10%
|
48.20
|
48.20
|
47.80
|
48.00
|
48.00
|
34.58
|
16,800
|
|
|
6/6/2022
|
-0.50 / -1.03%
|
48.45
|
48.90
|
48.00
|
48.05
|
48.47
|
34.61
|
18,300
|
|
|
6/3/2022
|
+0.60 / +1.25%
|
48.85
|
48.85
|
47.90
|
48.55
|
48.33
|
34.97
|
5,100
|
|
|
6/2/2022
|
-0.05 / -0.10%
|
48.00
|
48.00
|
47.80
|
47.95
|
47.88
|
34.54
|
5,900
|
|
|
6/1/2022
|
-0.50 / -1.03%
|
47.90
|
48.50
|
47.80
|
48.00
|
47.96
|
34.58
|
18,200
|
|
|
5/31/2022
|
-0.40 / -0.82%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.27
|
34.94
|
5,500
|
|
|
5/30/2022
|
+0.90 / +1.88%
|
48.00
|
49.00
|
48.00
|
48.90
|
48.24
|
35.23
|
25,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.50
|
48.00
|
47.82
|
34.58
|
7,900
|
|
|
5/26/2022
|
-0.60 / -1.23%
|
48.90
|
48.90
|
47.50
|
48.00
|
47.81
|
34.58
|
10,300
|
|
|
5/25/2022
|
+0.60 / +1.25%
|
48.00
|
49.15
|
47.10
|
48.60
|
47.94
|
35.01
|
12,200
|
|
|
5/24/2022
|
+0.20 / +0.42%
|
49.20
|
49.20
|
47.30
|
48.00
|
47.56
|
34.58
|
2,100
|
|
|
5/23/2022
|
-0.10 / -0.21%
|
49.35
|
49.35
|
47.20
|
47.80
|
47.70
|
34.43
|
3,500
|
|
|
5/20/2022
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.91
|
34.50
|
3,000
|
|
|
5/19/2022
|
-0.20 / -0.42%
|
48.00
|
48.90
|
47.80
|
47.90
|
48.08
|
34.50
|
14,700
|
|
|
5/18/2022
|
-1.15 / -2.34%
|
48.50
|
48.55
|
48.05
|
48.10
|
48.46
|
34.65
|
5,700
|
|
|
5/17/2022
|
+2.45 / +5.24%
|
49.50
|
49.50
|
48.90
|
49.25
|
49.05
|
35.48
|
2,000
|
|
|
5/16/2022
|
+0.30 / +0.65%
|
49.50
|
49.50
|
46.65
|
46.80
|
46.89
|
33.71
|
2,700
|
|
|
5/13/2022
|
-2.70 / -5.38%
|
50.00
|
50.00
|
47.50
|
47.50
|
48.79
|
33.50
|
12,400
|
|
|
5/12/2022
|
-0.60 / -1.18%
|
50.80
|
50.80
|
49.00
|
50.20
|
49.69
|
35.40
|
7,700
|
|
|
5/11/2022
|
+0.80 / +1.60%
|
51.00
|
51.00
|
50.10
|
50.80
|
50.45
|
35.82
|
4,200
|
|
|
5/10/2022
|
-0.60 / -1.19%
|
48.60
|
50.50
|
48.60
|
50.00
|
49.64
|
35.26
|
32,000
|
|
|
5/9/2022
|
-1.40 / -2.69%
|
50.10
|
51.50
|
49.50
|
50.60
|
50.31
|
35.68
|
37,100
|
|
|
5/6/2022
|
-0.50 / -0.95%
|
52.00
|
53.30
|
51.50
|
52.00
|
51.87
|
36.67
|
6,700
|
|
|
5/5/2022
|
+0.80 / +1.55%
|
54.90
|
54.90
|
51.80
|
52.50
|
52.15
|
37.02
|
7,300
|
|
|
5/4/2022
|
-0.30 / -0.58%
|
52.00
|
52.00
|
51.40
|
51.70
|
51.69
|
36.46
|
3,500
|
|
|
4/29/2022
|
+1.00 / +1.96%
|
51.00
|
52.20
|
51.00
|
52.00
|
51.88
|
36.67
|
8,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
51.00
|
51.30
|
51.00
|
51.00
|
51.01
|
35.96
|
11,600
|
|
|