|
Closing price on 9/7/2020
|
|
| Open |
32.65 |
| High |
32.70 |
| Low |
32.50 |
| Volume |
5,340 |
| Split-adjusted Price |
18.49 |
|
|
GDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2020
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.05
|
30.04
|
17.10
|
7,090
|
|
|
8/13/2020
|
+0.10 / +0.33%
|
29.70
|
30.10
|
29.70
|
30.05
|
30.01
|
17.10
|
12,030
|
|
|
8/12/2020
|
-0.05 / -0.17%
|
29.60
|
30.20
|
29.50
|
29.95
|
29.84
|
17.04
|
4,290
|
|
|
8/11/2020
|
-0.10 / -0.33%
|
30.45
|
30.45
|
29.60
|
30.00
|
29.66
|
17.07
|
16,860
|
|
|
8/10/2020
|
+0.25 / +0.84%
|
30.80
|
30.80
|
29.60
|
30.10
|
30.04
|
17.13
|
6,690
|
|
|
8/7/2020
|
+0.55 / +1.82%
|
30.30
|
31.15
|
30.30
|
30.85
|
30.77
|
16.99
|
21,940
|
|
|
8/6/2020
|
+0.10 / +0.33%
|
30.20
|
30.40
|
30.20
|
30.30
|
30.25
|
16.68
|
11,470
|
|
|
8/5/2020
|
+0.30 / +1.00%
|
30.00
|
30.40
|
29.60
|
30.20
|
30.19
|
16.63
|
5,830
|
|
|
8/4/2020
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.94
|
16.46
|
8,050
|
|
|
8/3/2020
|
-0.30 / -1.01%
|
28.80
|
29.75
|
28.80
|
29.50
|
29.05
|
16.24
|
32,560
|
|
|
7/31/2020
|
-0.20 / -0.67%
|
30.00
|
30.10
|
29.50
|
29.80
|
29.98
|
16.41
|
12,710
|
|
|
7/30/2020
|
+0.55 / +1.87%
|
29.50
|
30.50
|
28.75
|
30.00
|
29.90
|
16.52
|
5,820
|
|
|
7/29/2020
|
+0.05 / +0.17%
|
29.35
|
29.50
|
28.25
|
29.45
|
29.13
|
16.22
|
9,510
|
|
|
7/28/2020
|
+1.05 / +3.70%
|
28.35
|
29.50
|
28.00
|
29.40
|
28.48
|
16.19
|
13,590
|
|
|
7/27/2020
|
-1.65 / -5.50%
|
29.10
|
29.60
|
27.90
|
28.35
|
28.13
|
15.61
|
117,720
|
|
|