Closing price on 6/26/2023
|
|
Open |
29.25 |
High |
29.25 |
Low |
28.95 |
Volume |
87,200 |
Split-adjusted Price |
25.30 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2023
|
-0.25 / -0.85%
|
29.25
|
29.25
|
28.95
|
29.00
|
29.01
|
25.30
|
87,200
|
|
6/23/2023
|
+0.15 / +0.52%
|
28.85
|
29.25
|
28.85
|
29.25
|
29.06
|
25.51
|
58,300
|
|
6/22/2023
|
+0.20 / +0.69%
|
28.90
|
29.30
|
28.90
|
29.10
|
29.10
|
25.38
|
39,100
|
|
6/21/2023
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.50
|
28.90
|
28.77
|
25.21
|
46,100
|
|
6/20/2023
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.50
|
28.80
|
28.70
|
25.12
|
33,700
|
|
6/19/2023
|
-0.30 / -1.03%
|
29.20
|
29.20
|
28.70
|
28.90
|
28.91
|
25.21
|
33,800
|
|
6/16/2023
|
-0.10 / -0.34%
|
29.00
|
29.35
|
28.55
|
29.20
|
29.00
|
25.47
|
61,600
|
|
6/15/2023
|
+0.30 / +1.03%
|
29.00
|
29.35
|
28.95
|
29.30
|
29.01
|
25.56
|
39,600
|
|
6/14/2023
|
-0.20 / -0.68%
|
29.20
|
29.60
|
28.95
|
29.00
|
29.03
|
25.30
|
72,500
|
|
6/13/2023
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.20
|
29.35
|
25.47
|
56,250
|
|
6/12/2023
|
-0.25 / -0.85%
|
29.05
|
29.45
|
29.05
|
29.20
|
29.22
|
25.47
|
26,500
|
|
6/9/2023
|
0.00 / 0.00%
|
29.05
|
29.50
|
29.00
|
29.45
|
29.14
|
25.69
|
24,800
|
|
6/8/2023
|
-0.35 / -1.17%
|
29.80
|
30.00
|
29.40
|
29.45
|
29.70
|
25.69
|
12,500
|
|
6/7/2023
|
+0.05 / +0.17%
|
29.70
|
29.90
|
28.95
|
29.80
|
29.19
|
25.99
|
76,900
|
|
6/6/2023
|
0.00 / 0.00%
|
29.75
|
29.75
|
29.00
|
29.75
|
29.30
|
25.95
|
97,400
|
|
6/5/2023
|
-0.10 / -0.34%
|
29.85
|
29.85
|
29.40
|
29.75
|
29.69
|
25.95
|
8,900
|
|
6/2/2023
|
+0.40 / +1.36%
|
29.40
|
29.85
|
28.95
|
29.85
|
29.20
|
26.04
|
120,600
|
|
6/1/2023
|
+0.05 / +0.17%
|
29.40
|
29.45
|
28.95
|
29.45
|
29.10
|
25.69
|
31,400
|
|
5/31/2023
|
+0.55 / +1.91%
|
28.95
|
29.70
|
28.85
|
29.40
|
29.24
|
25.65
|
28,500
|
|
5/30/2023
|
-0.25 / -0.83%
|
29.55
|
30.40
|
29.15
|
29.85
|
29.50
|
25.17
|
47,400
|
|
5/29/2023
|
+0.55 / +1.86%
|
29.40
|
30.20
|
29.40
|
30.10
|
29.54
|
25.38
|
34,500
|
|
5/26/2023
|
-0.15 / -0.51%
|
29.15
|
31.75
|
29.00
|
29.55
|
29.81
|
24.91
|
123,900
|
|
5/25/2023
|
-0.80 / -2.62%
|
30.30
|
30.30
|
29.20
|
29.70
|
29.32
|
25.04
|
44,900
|
|
5/24/2023
|
+0.05 / +0.16%
|
30.50
|
30.50
|
29.00
|
30.50
|
29.63
|
25.71
|
71,900
|
|
5/23/2023
|
-0.20 / -0.65%
|
30.65
|
30.80
|
29.90
|
30.45
|
30.25
|
25.67
|
22,800
|
|
5/22/2023
|
-0.35 / -1.13%
|
29.65
|
30.90
|
29.65
|
30.65
|
30.03
|
25.84
|
20,400
|
|
5/19/2023
|
+0.50 / +1.64%
|
30.40
|
31.40
|
29.50
|
31.00
|
30.21
|
26.13
|
50,500
|
|
5/18/2023
|
+0.75 / +2.52%
|
29.60
|
31.80
|
29.00
|
30.50
|
29.92
|
25.71
|
84,500
|
|
5/17/2023
|
+0.10 / +0.34%
|
29.65
|
29.75
|
28.95
|
29.75
|
29.28
|
25.08
|
40,900
|
|
5/16/2023
|
-0.15 / -0.50%
|
29.35
|
30.45
|
28.95
|
29.65
|
29.25
|
25.00
|
71,100
|
|
|