|
Closing price on 9/28/2020
|
|
| Open |
34.80 |
| High |
35.10 |
| Low |
34.70 |
| Volume |
38,410 |
| Split-adjusted Price |
19.97 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
+0.30 / +0.86%
|
34.80
|
35.10
|
34.70
|
35.10
|
34.78
|
19.97
|
38,410
|
|
|
9/25/2020
|
-0.10 / -0.29%
|
34.85
|
34.85
|
34.60
|
34.80
|
34.79
|
19.80
|
10,950
|
|
|
9/24/2020
|
-0.15 / -0.43%
|
34.95
|
34.95
|
34.75
|
34.90
|
34.79
|
19.86
|
5,720
|
|
|
9/23/2020
|
+0.05 / +0.14%
|
35.30
|
35.30
|
34.95
|
35.05
|
34.96
|
19.95
|
5,950
|
|
|
9/22/2020
|
-0.10 / -0.28%
|
35.10
|
35.40
|
33.00
|
35.00
|
35.10
|
19.92
|
16,810
|
|
|
9/21/2020
|
+0.20 / +0.57%
|
34.95
|
35.40
|
34.95
|
35.10
|
35.10
|
19.97
|
1,920
|
|
|
9/18/2020
|
0.00 / 0.00%
|
35.45
|
35.45
|
34.90
|
34.90
|
34.97
|
19.86
|
15,870
|
|
|
9/17/2020
|
+0.50 / +1.45%
|
34.40
|
35.40
|
34.30
|
34.90
|
34.40
|
19.86
|
23,110
|
|
|
9/16/2020
|
-0.05 / -0.15%
|
34.30
|
34.50
|
34.30
|
34.40
|
34.42
|
19.58
|
6,130
|
|
|
9/15/2020
|
+0.15 / +0.44%
|
34.30
|
34.45
|
34.25
|
34.45
|
34.45
|
19.60
|
2,110
|
|
|
9/14/2020
|
+0.35 / +1.03%
|
33.95
|
34.40
|
33.80
|
34.30
|
33.93
|
19.52
|
6,100
|
|
|
9/11/2020
|
-0.30 / -0.88%
|
34.25
|
34.50
|
33.80
|
33.95
|
34.05
|
19.32
|
8,810
|
|
|
9/10/2020
|
+0.75 / +2.24%
|
33.80
|
35.00
|
33.70
|
34.25
|
33.93
|
19.49
|
5,010
|
|
|
9/9/2020
|
0.00 / 0.00%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.41
|
19.06
|
4,580
|
|
|
9/8/2020
|
+1.00 / +3.08%
|
33.00
|
33.50
|
32.80
|
33.50
|
33.30
|
19.06
|
18,170
|
|
|
9/7/2020
|
0.00 / 0.00%
|
32.65
|
32.70
|
32.50
|
32.50
|
32.58
|
18.49
|
5,340
|
|
|
9/4/2020
|
-0.40 / -1.22%
|
31.75
|
32.70
|
31.75
|
32.50
|
32.38
|
18.49
|
13,280
|
|
|
9/3/2020
|
0.00 / 0.00%
|
32.95
|
33.00
|
32.20
|
32.90
|
32.62
|
18.72
|
3,280
|
|
|
9/1/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.40
|
32.90
|
32.67
|
18.72
|
7,500
|
|
|
8/31/2020
|
+1.15 / +3.62%
|
32.00
|
33.15
|
32.00
|
32.90
|
32.61
|
18.72
|
56,670
|
|
|
8/28/2020
|
+0.35 / +1.11%
|
32.00
|
32.00
|
31.10
|
31.75
|
31.76
|
18.07
|
2,330
|
|
|
8/27/2020
|
+0.40 / +1.29%
|
31.45
|
31.75
|
31.05
|
31.40
|
31.54
|
17.87
|
40,460
|
|
|
8/26/2020
|
+0.50 / +1.64%
|
30.50
|
31.50
|
30.50
|
31.00
|
30.78
|
17.64
|
24,690
|
|
|
8/25/2020
|
0.00 / 0.00%
|
30.55
|
30.55
|
30.10
|
30.50
|
30.48
|
17.36
|
1,050
|
|
|
8/24/2020
|
+0.20 / +0.66%
|
31.50
|
31.50
|
29.90
|
30.50
|
30.29
|
17.36
|
17,330
|
|
|
8/21/2020
|
+0.05 / +0.17%
|
30.35
|
30.35
|
30.20
|
30.30
|
30.30
|
17.24
|
1,910
|
|
|
8/20/2020
|
+0.15 / +0.50%
|
30.05
|
30.40
|
30.00
|
30.25
|
30.04
|
17.21
|
34,290
|
|
|
8/19/2020
|
-0.25 / -0.82%
|
30.35
|
30.35
|
30.10
|
30.10
|
30.30
|
17.13
|
8,580
|
|
|
8/18/2020
|
+0.10 / +0.33%
|
29.80
|
30.80
|
29.80
|
30.35
|
29.84
|
17.27
|
12,970
|
|
|
8/17/2020
|
+0.20 / +0.67%
|
29.95
|
30.30
|
29.70
|
30.25
|
30.04
|
17.21
|
7,990
|
|
|