|
Closing price on 8/7/2026
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
4,200 |
| Split-adjusted Price |
16.00 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
4,200
|
|
|
8/6/2026
|
-0.05 / -0.31%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
16.00
|
8,600
|
|
|
8/5/2026
|
+0.05 / +0.31%
|
16.00
|
16.10
|
16.00
|
16.05
|
16.07
|
16.05
|
6,000
|
|
|
8/4/2026
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.95
|
16.00
|
2,200
|
|
|
8/3/2026
|
+0.20 / +1.27%
|
15.40
|
16.00
|
15.40
|
15.95
|
15.71
|
15.95
|
2,400
|
|
|
7/31/2026
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
100
|
|
|
7/30/2026
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.75
|
15.75
|
15.94
|
15.75
|
400
|
|
|
7/29/2026
|
+0.40 / +2.57%
|
16.10
|
16.10
|
15.95
|
15.95
|
16.00
|
15.95
|
300
|
|
|
7/28/2026
|
+0.10 / +0.65%
|
15.40
|
15.55
|
15.40
|
15.55
|
15.41
|
15.55
|
3,000
|
|
|
7/27/2026
|
0.00 / 0.00%
|
15.45
|
15.90
|
15.45
|
15.45
|
15.68
|
15.45
|
3,800
|
|
|
7/24/2026
|
-0.25 / -1.59%
|
15.70
|
15.80
|
15.45
|
15.45
|
15.59
|
15.45
|
13,200
|
|
|
7/23/2026
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.30
|
15.70
|
15.42
|
15.70
|
25,100
|
|
|
7/22/2026
|
-0.15 / -0.94%
|
15.95
|
16.00
|
15.50
|
15.80
|
15.75
|
15.80
|
22,600
|
|
|
7/21/2026
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.65
|
15.95
|
15.92
|
15.95
|
14,800
|
|
|
7/20/2026
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.89
|
15.90
|
16,400
|
|
|
7/17/2026
|
-0.15 / -0.93%
|
16.00
|
16.15
|
16.00
|
16.00
|
16.05
|
16.00
|
7,300
|
|
|
7/16/2026
|
-0.10 / -0.62%
|
16.25
|
16.25
|
16.00
|
16.15
|
16.14
|
16.15
|
16,900
|
|
|
7/15/2026
|
-0.20 / -1.22%
|
16.25
|
16.30
|
16.25
|
16.25
|
16.25
|
16.25
|
3,800
|
|
|
7/14/2026
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.20
|
16.45
|
16.36
|
16.45
|
6,500
|
|
|
7/13/2026
|
-0.30 / -1.79%
|
16.75
|
16.75
|
16.50
|
16.50
|
16.59
|
16.50
|
7,700
|
|
|
7/10/2026
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.74
|
16.80
|
2,900
|
|
|
7/9/2026
|
+0.15 / +0.90%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
16.80
|
4,300
|
|
|
7/8/2026
|
+0.10 / +0.60%
|
16.50
|
16.65
|
16.50
|
16.65
|
16.61
|
16.65
|
1,700
|
|
|
7/7/2026
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.55
|
16.55
|
16.64
|
16.55
|
1,300
|
|
|
7/6/2026
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.69
|
16.80
|
4,200
|
|
|
7/3/2026
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.69
|
16.80
|
2,200
|
|
|
7/2/2026
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.66
|
16.80
|
2,700
|
|
|
7/1/2026
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
16.80
|
6,300
|
|
|
6/30/2026
|
+0.15 / +0.90%
|
16.70
|
16.80
|
16.50
|
16.75
|
16.62
|
16.75
|
4,400
|
|
|
6/29/2026
|
+0.05 / +0.30%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.59
|
16.60
|
2,900
|
|
|