|
Closing price on 8/12/2020
|
|
| Open |
29.60 |
| High |
30.20 |
| Low |
29.50 |
| Volume |
4,290 |
| Split-adjusted Price |
17.04 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
-0.05 / -0.17%
|
29.60
|
30.20
|
29.50
|
29.95
|
29.84
|
17.04
|
4,290
|
|
|
8/11/2020
|
-0.10 / -0.33%
|
30.45
|
30.45
|
29.60
|
30.00
|
29.66
|
17.07
|
16,860
|
|
|
8/10/2020
|
+0.25 / +0.84%
|
30.80
|
30.80
|
29.60
|
30.10
|
30.04
|
17.13
|
6,690
|
|
|
8/7/2020
|
+0.55 / +1.82%
|
30.30
|
31.15
|
30.30
|
30.85
|
30.77
|
16.99
|
21,940
|
|
|
8/6/2020
|
+0.10 / +0.33%
|
30.20
|
30.40
|
30.20
|
30.30
|
30.25
|
16.68
|
11,470
|
|
|
8/5/2020
|
+0.30 / +1.00%
|
30.00
|
30.40
|
29.60
|
30.20
|
30.19
|
16.63
|
5,830
|
|
|
8/4/2020
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.94
|
16.46
|
8,050
|
|
|
8/3/2020
|
-0.30 / -1.01%
|
28.80
|
29.75
|
28.80
|
29.50
|
29.05
|
16.24
|
32,560
|
|
|
7/31/2020
|
-0.20 / -0.67%
|
30.00
|
30.10
|
29.50
|
29.80
|
29.98
|
16.41
|
12,710
|
|
|
7/30/2020
|
+0.55 / +1.87%
|
29.50
|
30.50
|
28.75
|
30.00
|
29.90
|
16.52
|
5,820
|
|
|
7/29/2020
|
+0.05 / +0.17%
|
29.35
|
29.50
|
28.25
|
29.45
|
29.13
|
16.22
|
9,510
|
|
|
7/28/2020
|
+1.05 / +3.70%
|
28.35
|
29.50
|
28.00
|
29.40
|
28.48
|
16.19
|
13,590
|
|
|
7/27/2020
|
-1.65 / -5.50%
|
29.10
|
29.60
|
27.90
|
28.35
|
28.13
|
15.61
|
117,720
|
|
|
7/24/2020
|
-0.40 / -1.32%
|
29.60
|
30.40
|
29.35
|
30.00
|
29.57
|
16.52
|
48,900
|
|
|
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
|
|
|