Closing price on 6/9/2021
|
|
Open |
49.20 |
High |
49.50 |
Low |
49.00 |
Volume |
67,100 |
Split-adjusted Price |
32.47 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2021
|
0.00 / 0.00%
|
49.20
|
49.50
|
49.00
|
49.20
|
49.15
|
32.47
|
67,100
|
|
6/8/2021
|
-0.30 / -0.61%
|
49.50
|
49.65
|
49.20
|
49.20
|
49.42
|
32.47
|
59,100
|
|
6/7/2021
|
-0.80 / -1.59%
|
50.30
|
50.30
|
49.20
|
49.50
|
49.70
|
32.67
|
76,500
|
|
6/4/2021
|
+0.60 / +1.21%
|
49.70
|
51.10
|
49.70
|
50.30
|
50.41
|
33.20
|
63,300
|
|
6/3/2021
|
+0.80 / +1.64%
|
49.00
|
50.50
|
48.70
|
49.70
|
49.28
|
32.80
|
100,700
|
|
6/2/2021
|
-0.75 / -1.51%
|
49.60
|
49.60
|
48.50
|
48.90
|
48.92
|
32.28
|
166,300
|
|
6/1/2021
|
-0.65 / -1.29%
|
50.20
|
50.30
|
49.65
|
49.65
|
50.03
|
32.77
|
76,900
|
|
5/31/2021
|
-0.60 / -1.18%
|
50.30
|
50.80
|
50.20
|
50.30
|
50.37
|
33.20
|
59,300
|
|
5/28/2021
|
+0.10 / +0.20%
|
50.60
|
50.90
|
50.00
|
50.90
|
50.48
|
33.60
|
165,100
|
|
5/27/2021
|
-0.80 / -1.55%
|
51.60
|
51.60
|
50.60
|
50.80
|
51.18
|
33.53
|
92,300
|
|
5/26/2021
|
-1.20 / -2.27%
|
52.80
|
52.90
|
51.60
|
51.60
|
52.17
|
34.06
|
131,500
|
|
5/25/2021
|
-0.20 / -0.38%
|
53.00
|
53.10
|
52.60
|
52.80
|
52.91
|
34.85
|
55,700
|
|
5/24/2021
|
0.00 / 0.00%
|
53.90
|
53.90
|
52.90
|
53.00
|
53.25
|
34.98
|
108,300
|
|
5/21/2021
|
+0.60 / +1.15%
|
52.50
|
55.00
|
52.00
|
53.00
|
53.18
|
34.98
|
224,400
|
|
5/20/2021
|
-0.60 / -1.13%
|
53.10
|
53.10
|
51.80
|
52.40
|
53.00
|
34.59
|
80,000
|
|
5/19/2021
|
+0.20 / +0.38%
|
52.80
|
54.40
|
52.40
|
53.00
|
52.80
|
34.98
|
50,300
|
|
5/18/2021
|
-1.10 / -2.04%
|
53.90
|
54.00
|
52.50
|
52.80
|
52.50
|
34.85
|
62,000
|
|
5/17/2021
|
+0.90 / +1.70%
|
53.00
|
54.60
|
52.70
|
53.90
|
52.70
|
35.58
|
113,700
|
|
5/14/2021
|
-0.20 / -0.38%
|
53.20
|
53.80
|
52.10
|
53.00
|
52.92
|
34.98
|
84,400
|
|
5/13/2021
|
-1.30 / -2.39%
|
54.80
|
55.20
|
53.10
|
53.20
|
54.28
|
35.11
|
136,400
|
|
5/12/2021
|
+3.00 / +5.83%
|
51.50
|
55.00
|
51.50
|
54.50
|
53.73
|
35.97
|
219,200
|
|
5/11/2021
|
+0.50 / +0.98%
|
50.90
|
51.90
|
50.50
|
51.50
|
51.13
|
33.99
|
67,700
|
|
5/10/2021
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
51.00
|
50.40
|
33.66
|
77,600
|
|
5/7/2021
|
-0.70 / -1.35%
|
50.70
|
51.90
|
50.10
|
51.00
|
50.70
|
33.66
|
103,600
|
|
5/6/2021
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.00
|
51.70
|
51.54
|
34.12
|
74,300
|
|
5/5/2021
|
+0.20 / +0.39%
|
51.50
|
52.80
|
50.80
|
51.70
|
51.67
|
34.12
|
125,700
|
|
5/4/2021
|
-1.00 / -1.90%
|
50.00
|
51.60
|
50.00
|
51.50
|
50.98
|
33.99
|
48,900
|
|
4/29/2021
|
-0.10 / -0.19%
|
52.00
|
54.50
|
52.00
|
52.50
|
53.16
|
34.65
|
77,700
|
|
4/28/2021
|
+3.40 / +6.91%
|
50.00
|
52.60
|
49.35
|
52.60
|
51.50
|
34.72
|
209,900
|
|
4/27/2021
|
+0.65 / +1.34%
|
48.55
|
49.60
|
48.55
|
49.20
|
49.00
|
32.47
|
89,500
|
|
|