|
Closing price on 7/28/2015
|
|
| Open |
39.00 |
| High |
39.70 |
| Low |
37.50 |
| Volume |
3,770 |
| Split-adjusted Price |
9.66 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.70 / -1.81%
|
39.00
|
39.70
|
37.50
|
37.90
|
37.67
|
9.66
|
3,770
|
|
|
7/27/2015
|
0.00 / 0.00%
|
40.00
|
40.80
|
38.60
|
38.60
|
38.95
|
9.84
|
950
|
|
|
7/24/2015
|
-0.90 / -2.28%
|
40.40
|
40.40
|
38.00
|
38.60
|
38.32
|
9.84
|
3,810
|
|
|
7/23/2015
|
+0.50 / +1.28%
|
39.00
|
41.20
|
38.10
|
39.50
|
38.78
|
10.07
|
3,430
|
|
|
7/22/2015
|
+0.50 / +1.30%
|
40.00
|
40.00
|
38.40
|
39.00
|
38.42
|
9.94
|
1,900
|
|
|
7/21/2015
|
-0.90 / -2.28%
|
39.90
|
41.00
|
38.50
|
38.50
|
38.70
|
9.81
|
3,540
|
|
|
7/20/2015
|
+0.40 / +1.03%
|
39.10
|
40.80
|
38.50
|
39.40
|
38.56
|
10.04
|
3,060
|
|
|
7/17/2015
|
+1.00 / +2.63%
|
38.00
|
39.00
|
38.00
|
39.00
|
38.50
|
9.94
|
30
|
|
|
7/16/2015
|
-0.10 / -0.26%
|
38.10
|
40.60
|
37.50
|
38.00
|
37.66
|
9.68
|
1,790
|
|
|
7/15/2015
|
-1.60 / -4.03%
|
39.00
|
40.00
|
37.80
|
38.10
|
38.23
|
9.71
|
7,350
|
|
|
7/14/2015
|
+0.70 / +1.79%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
10.12
|
10
|
|
|
7/13/2015
|
-0.50 / -1.27%
|
39.50
|
40.50
|
39.00
|
39.00
|
39.29
|
9.94
|
1,960
|
|
|
7/10/2015
|
0.00 / 0.00%
|
36.80
|
41.20
|
36.80
|
39.50
|
39.61
|
10.07
|
2,280
|
|
|
7/9/2015
|
+1.40 / +3.67%
|
40.50
|
40.50
|
38.10
|
39.50
|
38.64
|
10.07
|
440
|
|
|
7/8/2015
|
-1.90 / -4.75%
|
41.50
|
42.00
|
38.10
|
38.10
|
41.38
|
9.71
|
290
|
|
|
7/7/2015
|
+2.00 / +5.26%
|
38.00
|
40.30
|
36.00
|
40.00
|
39.65
|
10.19
|
6,810
|
|
|
7/6/2015
|
+1.50 / +4.11%
|
36.50
|
38.50
|
36.50
|
38.00
|
37.29
|
9.68
|
150
|
|
|
7/3/2015
|
+2.20 / +6.41%
|
36.00
|
36.50
|
34.80
|
36.50
|
36.26
|
9.30
|
910
|
|
|
7/2/2015
|
-0.90 / -2.56%
|
35.20
|
36.70
|
34.30
|
34.30
|
34.78
|
8.74
|
460
|
|
|
7/1/2015
|
-2.30 / -6.13%
|
36.90
|
37.40
|
35.00
|
35.20
|
36.13
|
8.97
|
1,120
|
|
|
6/30/2015
|
+0.60 / +1.63%
|
36.90
|
39.00
|
35.50
|
37.50
|
37.10
|
9.56
|
2,210
|
|
|
6/29/2015
|
+0.90 / +2.50%
|
36.00
|
37.00
|
35.00
|
36.90
|
35.21
|
9.40
|
710
|
|
|
6/26/2015
|
-0.30 / -0.83%
|
37.00
|
37.00
|
35.20
|
36.00
|
36.00
|
9.17
|
250
|
|
|
6/25/2015
|
-0.50 / -1.36%
|
38.20
|
38.20
|
36.30
|
36.30
|
37.25
|
9.25
|
30
|
|
|
6/24/2015
|
-0.10 / -0.27%
|
36.90
|
36.90
|
34.90
|
36.80
|
36.38
|
9.38
|
2,030
|
|
|
6/23/2015
|
+1.90 / +5.43%
|
37.10
|
37.10
|
35.00
|
36.90
|
35.21
|
9.40
|
710
|
|
|
6/22/2015
|
-1.50 / -4.11%
|
36.50
|
37.50
|
35.00
|
35.00
|
35.71
|
8.92
|
1,400
|
|
|
6/19/2015
|
+1.30 / +3.69%
|
36.60
|
36.60
|
33.90
|
36.50
|
36.36
|
9.30
|
550
|
|
|
6/18/2015
|
+1.30 / +3.83%
|
35.20
|
35.20
|
34.00
|
35.20
|
35.16
|
8.97
|
2,190
|
|
|
6/17/2015
|
-2.30 / -6.35%
|
36.20
|
37.00
|
33.90
|
33.90
|
35.89
|
8.64
|
12,370
|
|
|