|
Closing price on 6/15/2023
|
|
| Open |
34.50 |
| High |
39.40 |
| Low |
34.50 |
| Volume |
500 |
| Split-adjusted Price |
33.64 |
|
|
GDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
-1.20 / -3.15%
|
34.50
|
39.40
|
34.50
|
36.90
|
36.92
|
33.64
|
500
|
|
|
6/14/2023
|
-4.10 / -9.72%
|
38.00
|
46.30
|
38.00
|
38.10
|
45.44
|
34.73
|
3,900
|
|
|
6/13/2023
|
+3.70 / +9.61%
|
42.30
|
42.30
|
34.70
|
42.20
|
40.52
|
38.47
|
1,600
|
|
|
6/12/2023
|
+3.00 / +8.45%
|
32.00
|
39.00
|
32.00
|
38.50
|
34.59
|
35.09
|
4,800
|
|
|
6/9/2023
|
+2.50 / +7.58%
|
29.70
|
35.50
|
29.70
|
35.50
|
30.01
|
32.36
|
1,900
|
|
|
6/8/2023
|
+0.40 / +1.23%
|
29.40
|
35.70
|
29.40
|
33.00
|
33.03
|
30.08
|
1,000
|
|
|
6/7/2023
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
29.72
|
0
|
|
|
6/6/2023
|
-0.10 / -0.31%
|
29.50
|
32.60
|
29.50
|
32.60
|
29.74
|
29.72
|
1,300
|
|
|
6/5/2023
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
29.81
|
0
|
|
|
6/2/2023
|
+2.80 / +9.36%
|
27.20
|
32.70
|
27.20
|
32.70
|
29.95
|
29.81
|
200
|
|
|
6/1/2023
|
+0.10 / +0.34%
|
29.70
|
29.90
|
29.50
|
29.90
|
29.61
|
27.26
|
1,300
|
|
|
5/31/2023
|
+0.40 / +1.36%
|
26.60
|
29.80
|
26.60
|
29.80
|
28.20
|
27.16
|
200
|
|
|
5/30/2023
|
+0.70 / +2.44%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
26.80
|
100
|
|
|
5/29/2023
|
+1.30 / +4.74%
|
28.80
|
28.80
|
25.10
|
28.70
|
26.56
|
26.16
|
500
|
|
|
5/26/2023
|
-0.10 / -0.36%
|
25.10
|
29.70
|
25.10
|
27.40
|
27.40
|
24.98
|
300
|
|
|
5/25/2023
|
+1.20 / +4.56%
|
28.40
|
28.40
|
27.50
|
27.50
|
27.62
|
25.07
|
1,600
|
|
|
5/24/2023
|
-2.70 / -9.31%
|
26.20
|
26.30
|
26.20
|
26.30
|
26.27
|
23.97
|
300
|
|
|
5/23/2023
|
-0.40 / -1.36%
|
26.50
|
29.90
|
26.50
|
29.00
|
27.83
|
26.43
|
4,400
|
|
|
5/22/2023
|
+0.80 / +2.80%
|
25.80
|
29.40
|
25.80
|
29.40
|
27.60
|
26.80
|
200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.07
|
0
|
|
|
5/18/2023
|
-0.30 / -1.04%
|
26.10
|
28.60
|
26.10
|
28.60
|
28.07
|
26.07
|
1,100
|
|
|
5/17/2023
|
0.00 / 0.00%
|
26.10
|
28.90
|
26.10
|
28.90
|
27.50
|
26.34
|
200
|
|
|
5/16/2023
|
+1.10 / +3.96%
|
25.10
|
28.90
|
25.10
|
28.90
|
27.00
|
26.34
|
200
|
|
|
5/15/2023
|
-0.20 / -0.71%
|
27.90
|
27.90
|
27.80
|
27.80
|
27.85
|
25.34
|
200
|
|
|
5/12/2023
|
+0.10 / +0.36%
|
25.20
|
28.00
|
25.20
|
28.00
|
25.76
|
25.52
|
500
|
|
|
5/11/2023
|
+1.60 / +6.08%
|
23.80
|
27.90
|
23.80
|
27.90
|
25.85
|
25.43
|
200
|
|
|
5/10/2023
|
+2.20 / +9.13%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
23.97
|
100
|
|
|
5/9/2023
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
21.97
|
0
|
|
|
5/8/2023
|
-2.60 / -9.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
21.97
|
100
|
|
|
5/5/2023
|
+1.30 / +5.12%
|
23.30
|
26.70
|
23.30
|
26.70
|
25.00
|
24.34
|
200
|
|
|