|
Closing price on 7/23/2020
|
|
| Open |
29.55 |
| High |
30.80 |
| Low |
29.55 |
| Volume |
4,700 |
| Split-adjusted Price |
16.74 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
-0.50 / -1.62%
|
29.55
|
30.80
|
29.55
|
30.40
|
30.00
|
16.74
|
4,700
|
|
|
7/22/2020
|
-0.30 / -0.96%
|
30.40
|
31.00
|
30.00
|
30.90
|
30.19
|
17.01
|
37,160
|
|
|
7/21/2020
|
-0.60 / -1.89%
|
30.80
|
31.20
|
30.20
|
31.20
|
30.35
|
17.18
|
40,430
|
|
|
7/20/2020
|
-0.15 / -0.47%
|
32.20
|
32.20
|
31.00
|
31.80
|
31.65
|
17.51
|
2,370
|
|
|
7/17/2020
|
+0.70 / +2.24%
|
32.40
|
32.40
|
31.50
|
31.95
|
32.06
|
17.59
|
1,910
|
|
|
7/16/2020
|
+0.85 / +2.80%
|
30.50
|
31.50
|
30.30
|
31.25
|
30.62
|
17.21
|
24,850
|
|
|
7/15/2020
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.20
|
30.40
|
30.31
|
16.74
|
11,020
|
|
|
7/14/2020
|
+0.25 / +0.83%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.38
|
16.79
|
9,940
|
|
|
7/13/2020
|
0.00 / 0.00%
|
30.25
|
30.30
|
30.20
|
30.25
|
30.25
|
16.66
|
3,330
|
|
|
7/10/2020
|
0.00 / 0.00%
|
30.05
|
30.45
|
30.05
|
30.25
|
30.08
|
16.66
|
1,330
|
|
|
7/9/2020
|
+0.25 / +0.83%
|
30.00
|
30.25
|
30.00
|
30.25
|
30.08
|
16.66
|
10,670
|
|
|
7/8/2020
|
0.00 / 0.00%
|
30.00
|
30.05
|
29.70
|
30.00
|
29.89
|
16.52
|
7,930
|
|
|
7/7/2020
|
0.00 / 0.00%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.05
|
16.52
|
5,490
|
|
|
7/6/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.75
|
30.00
|
29.96
|
16.52
|
9,080
|
|
|
7/3/2020
|
+0.40 / +1.35%
|
29.90
|
30.00
|
29.65
|
30.00
|
30.00
|
16.52
|
3,400
|
|
|
7/2/2020
|
+0.05 / +0.17%
|
29.80
|
29.80
|
29.60
|
29.60
|
29.66
|
16.30
|
5,900
|
|
|
7/1/2020
|
+0.35 / +1.20%
|
29.50
|
29.80
|
29.20
|
29.55
|
29.41
|
16.27
|
2,040
|
|
|
6/30/2020
|
-0.60 / -2.01%
|
29.80
|
30.00
|
29.10
|
29.20
|
29.49
|
16.08
|
8,580
|
|
|
6/29/2020
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.00
|
29.80
|
29.72
|
16.41
|
4,340
|
|
|
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
|
|
|