|
Closing price on 6/29/2022
|
|
| Open |
45.65 |
| High |
45.65 |
| Low |
45.00 |
| Volume |
3,000 |
| Split-adjusted Price |
32.56 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
-0.45 / -0.99%
|
45.65
|
45.65
|
45.00
|
45.20
|
45.11
|
32.56
|
3,000
|
|
|
6/28/2022
|
+0.20 / +0.44%
|
46.50
|
46.50
|
45.65
|
45.65
|
45.84
|
32.88
|
2,400
|
|
|
6/27/2022
|
+0.65 / +1.45%
|
44.00
|
46.40
|
44.00
|
45.45
|
44.96
|
32.74
|
6,600
|
|
|
6/24/2022
|
0.00 / 0.00%
|
44.80
|
45.00
|
44.80
|
44.80
|
44.80
|
32.27
|
7,100
|
|
|
6/23/2022
|
-0.20 / -0.44%
|
45.50
|
45.50
|
43.50
|
44.80
|
44.30
|
32.27
|
5,000
|
|
|
6/22/2022
|
-0.45 / -0.99%
|
46.60
|
46.60
|
45.00
|
45.00
|
45.27
|
32.42
|
4,000
|
|
|
6/21/2022
|
-0.35 / -0.76%
|
46.60
|
46.60
|
44.00
|
45.45
|
44.92
|
32.74
|
4,600
|
|
|
6/20/2022
|
-1.20 / -2.55%
|
47.00
|
47.00
|
43.75
|
45.80
|
45.95
|
32.99
|
13,900
|
|
|
6/17/2022
|
-1.15 / -2.39%
|
47.75
|
47.75
|
45.80
|
47.00
|
46.74
|
33.86
|
17,100
|
|
|
6/16/2022
|
-0.25 / -0.52%
|
48.40
|
48.40
|
48.15
|
48.15
|
48.34
|
34.68
|
1,600
|
|
|
6/15/2022
|
+0.75 / +1.57%
|
47.85
|
48.90
|
47.10
|
48.40
|
47.56
|
34.86
|
8,600
|
|
|
6/14/2022
|
-0.35 / -0.73%
|
48.00
|
48.70
|
47.65
|
47.65
|
48.01
|
34.32
|
9,000
|
|
|
6/13/2022
|
-0.60 / -1.23%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.08
|
34.58
|
12,400
|
|
|
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
|
|
|