|
Closing price on 9/10/2015
|
|
| Open |
33.90 |
| High |
34.70 |
| Low |
33.90 |
| Volume |
240 |
| Split-adjusted Price |
9.22 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
+0.80 / +2.36%
|
33.90
|
34.70
|
33.90
|
34.70
|
34.30
|
9.22
|
240
|
|
|
9/9/2015
|
-0.10 / -0.29%
|
32.50
|
33.90
|
32.50
|
33.90
|
33.20
|
9.01
|
1,890
|
|
|
9/8/2015
|
-0.70 / -2.02%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
9.04
|
10
|
|
|
9/7/2015
|
-0.30 / -0.86%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
9.22
|
380
|
|
|
9/4/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
9.30
|
0
|
|
|
9/3/2015
|
+1.90 / +5.74%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
9.30
|
30
|
|
|
9/1/2015
|
-2.40 / -6.76%
|
33.50
|
34.40
|
33.10
|
33.10
|
33.53
|
8.80
|
1,150
|
|
|
8/31/2015
|
-0.50 / -1.39%
|
36.00
|
36.00
|
33.50
|
35.50
|
33.85
|
9.44
|
2,600
|
|
|
8/28/2015
|
0.00 / 0.00%
|
36.00
|
36.50
|
33.50
|
36.00
|
35.00
|
9.57
|
400
|
|
|
8/27/2015
|
+1.00 / +2.86%
|
35.10
|
36.00
|
32.90
|
36.00
|
34.11
|
9.57
|
2,580
|
|
|
8/26/2015
|
+1.50 / +4.48%
|
35.10
|
35.10
|
33.50
|
35.00
|
34.68
|
9.30
|
2,840
|
|
|
8/25/2015
|
-0.40 / -1.18%
|
33.80
|
33.80
|
32.10
|
33.50
|
32.50
|
8.90
|
400
|
|
|
8/24/2015
|
-0.60 / -1.74%
|
34.90
|
34.90
|
32.10
|
33.90
|
32.20
|
9.01
|
4,130
|
|
|
8/21/2015
|
+0.90 / +2.68%
|
35.00
|
35.00
|
31.30
|
34.50
|
32.74
|
9.17
|
3,940
|
|
|
8/20/2015
|
+1.90 / +5.99%
|
33.80
|
33.80
|
31.20
|
33.60
|
32.03
|
8.93
|
6,150
|
|
|
8/19/2015
|
-2.10 / -6.21%
|
36.00
|
36.00
|
31.60
|
31.70
|
32.05
|
8.43
|
13,790
|
|
|
8/18/2015
|
+1.30 / +4.00%
|
30.60
|
34.00
|
30.60
|
33.80
|
32.42
|
8.98
|
16,380
|
|
|
8/17/2015
|
-2.30 / -6.61%
|
34.00
|
34.70
|
32.50
|
32.50
|
33.97
|
8.64
|
1,240
|
|
|
8/14/2015
|
+0.50 / +1.46%
|
34.50
|
35.00
|
32.20
|
34.80
|
34.29
|
9.25
|
350
|
|
|
8/13/2015
|
+0.60 / +1.78%
|
34.90
|
34.90
|
32.10
|
34.30
|
33.77
|
9.12
|
5,300
|
|
|
8/12/2015
|
-2.30 / -6.39%
|
36.00
|
36.00
|
33.70
|
33.70
|
34.55
|
8.96
|
550
|
|
|
8/11/2015
|
-0.30 / -0.83%
|
35.10
|
36.30
|
34.80
|
36.00
|
35.16
|
9.57
|
6,940
|
|
|
8/10/2015
|
-2.20 / -5.71%
|
40.00
|
40.00
|
36.00
|
36.30
|
36.31
|
9.25
|
3,250
|
|
|
8/7/2015
|
-1.50 / -3.75%
|
38.20
|
40.00
|
37.20
|
38.50
|
38.17
|
9.81
|
4,820
|
|
|
8/6/2015
|
+1.70 / +4.44%
|
38.80
|
40.00
|
38.80
|
40.00
|
40.00
|
10.19
|
100
|
|
|
8/5/2015
|
-0.20 / -0.52%
|
37.00
|
38.40
|
36.10
|
38.30
|
37.86
|
9.76
|
1,030
|
|
|
8/4/2015
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
9.81
|
0
|
|
|
8/3/2015
|
+0.90 / +2.39%
|
37.60
|
38.50
|
37.60
|
38.50
|
38.05
|
9.81
|
410
|
|
|
7/31/2015
|
+1.00 / +2.73%
|
39.00
|
39.00
|
36.60
|
37.60
|
37.63
|
9.58
|
3,960
|
|
|
7/30/2015
|
-1.40 / -3.68%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
9.33
|
1,000
|
|
|