|
Closing price on 6/26/2020
|
|
| Open |
30.00 |
| High |
30.10 |
| Low |
29.70 |
| Volume |
7,590 |
| Split-adjusted Price |
16.52 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2020
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.70
|
30.00
|
30.04
|
16.52
|
7,590
|
|
|
6/25/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.60
|
30.00
|
29.98
|
16.52
|
9,340
|
|
|
6/24/2020
|
-0.20 / -0.66%
|
30.20
|
30.30
|
29.60
|
30.00
|
30.04
|
16.52
|
11,420
|
|
|
6/23/2020
|
+0.10 / +0.33%
|
30.20
|
30.20
|
29.70
|
30.20
|
29.99
|
16.63
|
8,470
|
|
|
6/22/2020
|
+0.30 / +1.01%
|
29.80
|
30.10
|
29.80
|
30.10
|
30.00
|
16.57
|
27,530
|
|
|
6/19/2020
|
+0.15 / +0.51%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.67
|
16.41
|
13,480
|
|
|
6/18/2020
|
+0.05 / +0.17%
|
29.60
|
29.85
|
28.65
|
29.65
|
29.60
|
16.33
|
10,810
|
|
|
6/17/2020
|
+1.10 / +3.86%
|
28.95
|
29.85
|
28.50
|
29.60
|
29.12
|
16.30
|
25,070
|
|
|
6/16/2020
|
+0.35 / +1.24%
|
29.00
|
29.00
|
28.20
|
28.50
|
28.42
|
15.69
|
13,760
|
|
|
6/15/2020
|
+0.20 / +0.72%
|
28.00
|
29.15
|
28.00
|
28.15
|
28.32
|
15.50
|
40,220
|
|
|
6/12/2020
|
-0.55 / -1.93%
|
27.30
|
28.20
|
27.30
|
27.95
|
27.78
|
15.39
|
15,980
|
|
|
6/11/2020
|
-0.60 / -2.06%
|
29.10
|
29.20
|
28.50
|
28.50
|
28.90
|
15.69
|
16,090
|
|
|
6/10/2020
|
+0.10 / +0.34%
|
29.00
|
29.10
|
28.60
|
29.10
|
28.90
|
16.02
|
11,280
|
|
|
6/9/2020
|
+0.65 / +2.29%
|
28.80
|
29.10
|
28.35
|
29.00
|
28.82
|
15.97
|
15,300
|
|
|
6/8/2020
|
0.00 / 0.00%
|
28.35
|
28.35
|
28.20
|
28.35
|
28.24
|
15.61
|
23,690
|
|
|
6/5/2020
|
+0.15 / +0.53%
|
28.00
|
28.40
|
28.00
|
28.35
|
28.08
|
15.61
|
6,160
|
|
|
6/4/2020
|
-0.60 / -2.08%
|
27.30
|
28.30
|
27.30
|
28.20
|
27.78
|
15.53
|
9,070
|
|
|
6/3/2020
|
-1.30 / -4.32%
|
29.70
|
29.70
|
28.20
|
28.80
|
28.61
|
15.86
|
16,530
|
|
|
6/2/2020
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.70
|
30.10
|
30.02
|
15.47
|
16,820
|
|
|
6/1/2020
|
0.00 / 0.00%
|
30.10
|
30.20
|
29.00
|
30.10
|
29.99
|
15.47
|
20,410
|
|
|
5/29/2020
|
+0.10 / +0.33%
|
30.10
|
30.10
|
29.70
|
30.10
|
29.93
|
15.47
|
27,000
|
|
|
5/28/2020
|
-0.50 / -1.64%
|
29.70
|
30.45
|
29.70
|
30.00
|
30.10
|
15.42
|
20,000
|
|
|
5/27/2020
|
+0.60 / +2.01%
|
30.15
|
30.75
|
30.15
|
30.50
|
30.58
|
15.68
|
62,560
|
|
|
5/26/2020
|
+0.85 / +2.93%
|
29.20
|
29.90
|
28.80
|
29.90
|
29.49
|
15.37
|
28,520
|
|
|
5/25/2020
|
+1.65 / +6.02%
|
27.60
|
29.05
|
27.60
|
29.05
|
28.55
|
14.93
|
25,950
|
|
|
5/22/2020
|
-0.30 / -1.08%
|
27.60
|
27.60
|
27.20
|
27.40
|
27.42
|
14.08
|
12,910
|
|
|
5/21/2020
|
-0.05 / -0.18%
|
28.35
|
28.35
|
27.50
|
27.70
|
27.68
|
14.24
|
5,780
|
|
|
5/20/2020
|
-0.05 / -0.18%
|
27.90
|
27.90
|
27.40
|
27.75
|
27.66
|
14.26
|
6,760
|
|
|
5/19/2020
|
+0.80 / +2.96%
|
27.70
|
28.00
|
27.70
|
27.80
|
27.80
|
14.29
|
550
|
|
|
5/18/2020
|
0.00 / 0.00%
|
27.00
|
28.50
|
27.00
|
27.00
|
27.08
|
13.88
|
7,090
|
|
|