Closing price on 8/3/2022
|
|
Open |
43.00 |
High |
43.00 |
Low |
42.10 |
Volume |
10,800 |
Split-adjusted Price |
33.68 |
|
|
GDT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2022
|
-0.50 / -1.16%
|
43.00
|
43.00
|
42.10
|
42.50
|
42.61
|
33.68
|
10,800
|
|
8/2/2022
|
-0.40 / -0.92%
|
43.40
|
43.40
|
43.00
|
43.00
|
43.17
|
34.07
|
4,000
|
|
8/1/2022
|
-0.60 / -1.36%
|
43.10
|
43.80
|
42.10
|
43.40
|
43.13
|
34.39
|
6,500
|
|
7/29/2022
|
+1.10 / +2.56%
|
41.20
|
45.00
|
41.20
|
44.00
|
42.33
|
34.86
|
47,200
|
|
7/28/2022
|
+0.20 / +0.47%
|
42.95
|
42.95
|
42.90
|
42.90
|
42.94
|
33.99
|
4,800
|
|
7/27/2022
|
-0.45 / -1.04%
|
42.80
|
42.80
|
41.20
|
42.70
|
42.10
|
33.83
|
4,200
|
|
7/26/2022
|
-0.15 / -0.35%
|
43.75
|
43.75
|
42.90
|
43.15
|
43.05
|
34.19
|
2,400
|
|
7/25/2022
|
+0.75 / +1.76%
|
42.80
|
43.30
|
42.80
|
43.30
|
42.97
|
34.31
|
15,300
|
|
7/22/2022
|
+1.45 / +3.53%
|
41.85
|
43.95
|
41.85
|
42.55
|
42.59
|
33.72
|
18,300
|
|
7/21/2022
|
-0.85 / -2.03%
|
42.00
|
42.00
|
41.05
|
41.10
|
41.19
|
32.57
|
28,200
|
|
7/20/2022
|
0.00 / 0.00%
|
41.15
|
42.50
|
41.15
|
41.95
|
41.67
|
33.24
|
11,600
|
|
7/19/2022
|
-0.05 / -0.12%
|
41.90
|
41.95
|
41.00
|
41.95
|
41.44
|
33.24
|
8,500
|
|
7/18/2022
|
-0.15 / -0.36%
|
42.00
|
42.05
|
40.80
|
42.00
|
41.22
|
33.28
|
30,900
|
|
7/15/2022
|
0.00 / 0.00%
|
42.00
|
42.90
|
41.00
|
42.15
|
41.46
|
33.40
|
22,100
|
|
7/14/2022
|
-1.55 / -3.55%
|
41.25
|
42.90
|
41.25
|
42.15
|
41.86
|
33.40
|
36,600
|
|
7/13/2022
|
-0.05 / -0.11%
|
43.70
|
43.70
|
43.20
|
43.70
|
43.51
|
34.63
|
7,000
|
|
7/12/2022
|
0.00 / 0.00%
|
43.70
|
43.75
|
42.70
|
43.75
|
42.98
|
34.67
|
4,600
|
|
7/11/2022
|
-0.25 / -0.57%
|
43.95
|
44.00
|
42.00
|
43.75
|
43.22
|
34.67
|
6,500
|
|
7/8/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.90
|
44.00
|
43.98
|
34.86
|
3,700
|
|
7/7/2022
|
-0.05 / -0.11%
|
44.00
|
44.00
|
43.95
|
44.00
|
44.00
|
34.86
|
4,000
|
|
7/6/2022
|
+0.05 / +0.11%
|
43.80
|
44.05
|
43.50
|
44.05
|
43.80
|
34.90
|
4,300
|
|
7/5/2022
|
-0.90 / -2.00%
|
44.00
|
44.85
|
44.00
|
44.00
|
44.19
|
34.86
|
6,100
|
|
7/4/2022
|
-0.05 / -0.11%
|
45.15
|
45.15
|
44.00
|
44.90
|
44.42
|
35.58
|
5,200
|
|
7/1/2022
|
-0.20 / -0.44%
|
44.10
|
44.95
|
44.10
|
44.95
|
44.27
|
35.62
|
2,500
|
|
6/30/2022
|
-0.05 / -0.11%
|
45.20
|
45.20
|
45.00
|
45.15
|
45.11
|
35.78
|
3,800
|
|
6/29/2022
|
-0.45 / -0.99%
|
45.65
|
45.65
|
45.00
|
45.20
|
45.11
|
35.82
|
3,000
|
|
6/28/2022
|
+0.20 / +0.44%
|
46.50
|
46.50
|
45.65
|
45.65
|
45.84
|
36.17
|
2,400
|
|
6/27/2022
|
+0.65 / +1.45%
|
44.00
|
46.40
|
44.00
|
45.45
|
44.96
|
36.01
|
6,600
|
|
6/24/2022
|
0.00 / 0.00%
|
44.80
|
45.00
|
44.80
|
44.80
|
44.80
|
35.50
|
7,100
|
|
6/23/2022
|
-0.20 / -0.44%
|
45.50
|
45.50
|
43.50
|
44.80
|
44.30
|
35.50
|
5,000
|
|
|