Closing price on 7/9/2021
|
|
Open |
59.00 |
High |
59.50 |
Low |
57.00 |
Volume |
61,600 |
Split-adjusted Price |
34.62 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2021
|
-1.20 / -2.04%
|
59.00
|
59.50
|
57.00
|
57.70
|
58.67
|
34.62
|
61,600
|
|
7/8/2021
|
+1.40 / +2.43%
|
57.10
|
59.50
|
57.00
|
58.90
|
58.18
|
35.34
|
130,900
|
|
7/7/2021
|
-0.60 / -1.03%
|
58.10
|
58.60
|
55.50
|
57.50
|
57.52
|
34.50
|
95,100
|
|
7/6/2021
|
-2.80 / -4.60%
|
60.90
|
60.90
|
58.10
|
58.10
|
59.24
|
34.86
|
153,100
|
|
7/5/2021
|
+0.40 / +0.66%
|
60.30
|
62.00
|
59.40
|
60.90
|
60.67
|
36.54
|
130,700
|
|
7/2/2021
|
-0.60 / -0.98%
|
61.10
|
61.10
|
59.70
|
60.50
|
60.62
|
36.30
|
90,800
|
|
7/1/2021
|
+2.90 / +4.98%
|
58.20
|
61.50
|
58.20
|
61.10
|
60.25
|
36.66
|
247,600
|
|
6/30/2021
|
+0.40 / +0.69%
|
57.90
|
58.50
|
57.90
|
58.20
|
58.19
|
34.92
|
58,100
|
|
6/29/2021
|
0.00 / 0.00%
|
57.80
|
58.20
|
57.40
|
57.80
|
57.88
|
34.68
|
124,100
|
|
6/28/2021
|
+1.20 / +2.12%
|
56.70
|
58.00
|
56.70
|
57.80
|
56.70
|
34.68
|
90,900
|
|
6/25/2021
|
+1.40 / +2.54%
|
55.20
|
56.80
|
55.20
|
56.60
|
56.16
|
33.96
|
81,500
|
|
6/24/2021
|
-0.50 / -0.90%
|
54.70
|
56.50
|
54.70
|
55.20
|
55.23
|
33.12
|
84,500
|
|
6/23/2021
|
-1.40 / -2.45%
|
57.10
|
57.60
|
54.70
|
55.70
|
55.97
|
33.42
|
149,300
|
|
6/22/2021
|
-1.50 / -2.56%
|
58.70
|
58.80
|
56.50
|
57.10
|
57.55
|
34.26
|
86,800
|
|
6/21/2021
|
0.00 / 0.00%
|
58.60
|
59.50
|
57.60
|
58.60
|
58.58
|
35.16
|
137,100
|
|
6/18/2021
|
+1.80 / +3.17%
|
56.80
|
58.60
|
56.80
|
58.60
|
58.19
|
35.16
|
187,200
|
|
6/17/2021
|
+1.50 / +2.71%
|
55.30
|
58.00
|
54.10
|
56.80
|
56.50
|
34.08
|
188,400
|
|
6/16/2021
|
+3.60 / +6.96%
|
51.70
|
55.30
|
51.70
|
55.30
|
54.15
|
33.18
|
309,400
|
|
6/15/2021
|
0.00 / 0.00%
|
52.10
|
52.10
|
51.10
|
51.70
|
51.56
|
31.02
|
75,200
|
|
6/14/2021
|
0.00 / 0.00%
|
51.90
|
52.40
|
51.00
|
51.70
|
51.78
|
31.02
|
130,800
|
|
6/11/2021
|
+1.30 / +2.58%
|
51.40
|
52.00
|
50.90
|
51.70
|
51.40
|
31.02
|
124,900
|
|
6/10/2021
|
+1.20 / +2.44%
|
49.20
|
50.60
|
49.00
|
50.40
|
49.77
|
30.24
|
99,300
|
|
6/9/2021
|
0.00 / 0.00%
|
49.20
|
49.50
|
49.00
|
49.20
|
49.15
|
29.52
|
67,100
|
|
6/8/2021
|
-0.30 / -0.61%
|
49.50
|
49.65
|
49.20
|
49.20
|
49.42
|
29.52
|
59,100
|
|
6/7/2021
|
-0.80 / -1.59%
|
50.30
|
50.30
|
49.20
|
49.50
|
49.70
|
29.70
|
76,500
|
|
6/4/2021
|
+0.60 / +1.21%
|
49.70
|
51.10
|
49.70
|
50.30
|
50.41
|
30.18
|
63,300
|
|
6/3/2021
|
+0.80 / +1.64%
|
49.00
|
50.50
|
48.70
|
49.70
|
49.28
|
29.82
|
100,700
|
|
6/2/2021
|
-0.75 / -1.51%
|
49.60
|
49.60
|
48.50
|
48.90
|
48.92
|
29.34
|
166,300
|
|
6/1/2021
|
-0.65 / -1.29%
|
50.20
|
50.30
|
49.65
|
49.65
|
50.03
|
29.79
|
76,900
|
|
5/31/2021
|
-0.60 / -1.18%
|
50.30
|
50.80
|
50.20
|
50.30
|
50.37
|
30.18
|
59,300
|
|
|