|
Closing price on 9/24/2015
|
|
| Open |
34.00 |
| High |
34.40 |
| Low |
33.80 |
| Volume |
12,350 |
| Split-adjusted Price |
8.98 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
-0.60 / -1.74%
|
34.00
|
34.40
|
33.80
|
33.80
|
34.01
|
8.98
|
12,350
|
|
|
9/23/2015
|
+0.40 / +1.18%
|
34.50
|
34.50
|
33.50
|
34.40
|
34.08
|
9.14
|
1,790
|
|
|
9/22/2015
|
+0.80 / +2.41%
|
33.20
|
34.10
|
33.20
|
34.00
|
33.97
|
9.04
|
21,960
|
|
|
9/21/2015
|
-0.30 / -0.90%
|
33.00
|
33.50
|
33.00
|
33.20
|
33.05
|
8.82
|
3,510
|
|
|
9/18/2015
|
+0.30 / +0.90%
|
35.20
|
35.20
|
32.50
|
33.50
|
32.73
|
8.90
|
1,650
|
|
|
9/17/2015
|
-1.60 / -4.60%
|
35.30
|
35.30
|
32.50
|
33.20
|
33.18
|
8.82
|
10,670
|
|
|
9/16/2015
|
0.00 / 0.00%
|
35.30
|
35.30
|
33.00
|
34.80
|
33.08
|
9.25
|
37,270
|
|
|
9/15/2015
|
+1.80 / +5.45%
|
34.40
|
35.30
|
34.40
|
34.80
|
34.73
|
9.25
|
70
|
|
|
9/14/2015
|
-1.90 / -5.44%
|
35.70
|
35.70
|
33.00
|
33.00
|
33.33
|
8.77
|
60
|
|
|
9/11/2015
|
+0.20 / +0.58%
|
32.30
|
34.90
|
32.30
|
34.90
|
33.60
|
9.28
|
80
|
|
|
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
|
|
|