|
Closing price on 6/6/2018
|
|
| Open |
47.10 |
| High |
47.20 |
| Low |
46.90 |
| Volume |
3,000 |
| Split-adjusted Price |
18.35 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
0.00 / 0.00%
|
47.10
|
47.20
|
46.90
|
47.20
|
47.00
|
18.35
|
3,000
|
|
|
6/5/2018
|
-0.20 / -0.42%
|
47.20
|
47.20
|
47.00
|
47.20
|
47.02
|
18.35
|
3,360
|
|
|
6/4/2018
|
0.00 / 0.00%
|
47.40
|
47.60
|
47.00
|
47.40
|
47.35
|
18.43
|
2,320
|
|
|
6/1/2018
|
+0.40 / +0.85%
|
47.00
|
47.50
|
47.00
|
47.40
|
47.02
|
18.43
|
1,510
|
|
|
5/31/2018
|
+1.10 / +2.40%
|
46.70
|
47.00
|
46.00
|
47.00
|
46.70
|
18.28
|
9,550
|
|
|
5/30/2018
|
+0.15 / +0.33%
|
47.45
|
47.45
|
44.40
|
45.90
|
44.89
|
17.85
|
2,740
|
|
|
5/29/2018
|
+1.75 / +3.98%
|
44.00
|
45.90
|
43.95
|
45.75
|
44.16
|
17.79
|
1,540
|
|
|
5/28/2018
|
-0.90 / -2.00%
|
45.50
|
45.50
|
43.50
|
44.00
|
43.69
|
17.11
|
3,250
|
|
|
5/25/2018
|
-0.90 / -1.97%
|
45.50
|
45.75
|
43.00
|
44.90
|
43.04
|
17.46
|
19,400
|
|
|
5/24/2018
|
+0.30 / +0.66%
|
45.90
|
45.90
|
45.50
|
45.80
|
45.78
|
17.81
|
600
|
|
|
5/23/2018
|
+0.50 / +1.11%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.75
|
17.69
|
1,240
|
|
|
5/22/2018
|
-1.00 / -2.17%
|
46.50
|
46.50
|
43.00
|
45.00
|
45.31
|
17.50
|
23,750
|
|
|
5/21/2018
|
-0.50 / -1.08%
|
46.40
|
46.40
|
45.50
|
46.00
|
46.01
|
17.89
|
5,760
|
|
|
5/18/2018
|
0.00 / 0.00%
|
45.80
|
46.50
|
45.80
|
46.50
|
46.15
|
18.08
|
1,480
|
|
|
5/17/2018
|
-0.50 / -1.06%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.48
|
18.08
|
1,420
|
|
|
5/16/2018
|
-0.80 / -1.67%
|
45.80
|
47.00
|
45.70
|
47.00
|
45.82
|
18.28
|
14,230
|
|
|
5/15/2018
|
+0.30 / +0.63%
|
47.50
|
47.80
|
47.50
|
47.80
|
47.56
|
17.81
|
14,150
|
|
|
5/14/2018
|
+0.40 / +0.85%
|
47.10
|
47.50
|
47.10
|
47.50
|
47.19
|
17.70
|
9,090
|
|
|
5/11/2018
|
0.00 / 0.00%
|
47.10
|
47.10
|
46.90
|
47.10
|
47.03
|
17.55
|
7,400
|
|
|
5/10/2018
|
-0.40 / -0.84%
|
47.50
|
47.70
|
47.10
|
47.10
|
47.42
|
17.55
|
12,230
|
|
|
5/9/2018
|
0.00 / 0.00%
|
47.50
|
47.80
|
47.50
|
47.50
|
47.67
|
17.70
|
70,650
|
|
|
5/8/2018
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.71
|
17.70
|
14,860
|
|
|
5/7/2018
|
0.00 / 0.00%
|
47.70
|
47.70
|
46.90
|
47.70
|
47.58
|
17.77
|
1,240
|
|
|
5/4/2018
|
-0.10 / -0.21%
|
47.70
|
47.80
|
46.80
|
47.70
|
47.04
|
17.77
|
3,210
|
|
|
5/3/2018
|
-1.10 / -2.25%
|
48.50
|
48.50
|
46.90
|
47.80
|
47.16
|
17.81
|
2,990
|
|
|
5/2/2018
|
-1.00 / -2.00%
|
49.50
|
49.50
|
48.00
|
48.90
|
48.98
|
18.22
|
170
|
|
|
4/27/2018
|
+3.10 / +6.62%
|
46.80
|
50.00
|
45.85
|
49.90
|
47.38
|
18.59
|
29,250
|
|
|
4/26/2018
|
+0.10 / +0.21%
|
46.70
|
47.40
|
45.70
|
46.80
|
46.49
|
17.44
|
14,260
|
|
|
4/24/2018
|
+0.20 / +0.43%
|
47.90
|
47.90
|
46.50
|
46.70
|
46.86
|
17.40
|
4,930
|
|
|
4/23/2018
|
-1.40 / -2.92%
|
48.00
|
48.00
|
46.50
|
46.50
|
47.49
|
17.32
|
32,260
|
|
|