Closing price on 6/21/2021
|
|
Open |
21.10 |
High |
25.00 |
Low |
21.10 |
Volume |
1,700 |
Split-adjusted Price |
19.50 |
|
|
GDW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2021
|
-1.20 / -5.17%
|
21.10
|
25.00
|
21.10
|
22.00
|
22.35
|
19.50
|
1,700
|
|
6/18/2021
|
+2.10 / +9.95%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.56
|
100
|
|
6/17/2021
|
-2.00 / -8.66%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.70
|
1,000
|
|
6/16/2021
|
+2.10 / +10.00%
|
19.00
|
23.10
|
19.00
|
23.10
|
21.07
|
20.47
|
2,800
|
|
6/15/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.61
|
0
|
|
6/14/2021
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.61
|
100
|
|
6/11/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.93
|
0
|
|
6/10/2021
|
-1.60 / -7.73%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.93
|
100
|
|
6/9/2021
|
-1.70 / -7.59%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
18.34
|
100
|
|
6/8/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.85
|
0
|
|
6/7/2021
|
-2.10 / -8.57%
|
24.50
|
24.50
|
22.40
|
22.40
|
23.33
|
19.85
|
300
|
|
6/4/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.71
|
800
|
|
6/3/2021
|
+1.30 / +5.60%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.71
|
600
|
|
6/2/2021
|
+2.10 / +9.95%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.56
|
200
|
|
6/1/2021
|
+1.90 / +9.90%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.70
|
100
|
|
5/31/2021
|
-2.00 / -9.43%
|
23.30
|
23.30
|
19.20
|
19.20
|
23.04
|
17.01
|
2,300
|
|
5/28/2021
|
-1.30 / -5.78%
|
20.80
|
24.60
|
20.80
|
21.20
|
22.86
|
18.79
|
2,100
|
|
5/27/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.82
|
0
|
|
5/26/2021
|
+1.90 / +8.80%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.82
|
100
|
|
5/25/2021
|
-1.70 / -7.30%
|
23.70
|
23.70
|
21.60
|
21.60
|
23.44
|
19.14
|
3,200
|
|
5/24/2021
|
-2.50 / -9.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.65
|
1,400
|
|
5/21/2021
|
+2.10 / +8.86%
|
23.70
|
25.90
|
21.80
|
25.80
|
23.57
|
22.86
|
1,400
|
|
5/20/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.00
|
0
|
|
5/19/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.00
|
200
|
|
5/18/2021
|
-2.40 / -9.20%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.00
|
1,400
|
|
5/17/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
23.13
|
200
|
|
5/14/2021
|
-2.80 / -9.69%
|
28.80
|
28.80
|
26.10
|
26.10
|
27.90
|
23.13
|
300
|
|
5/13/2021
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
25.61
|
300
|
|
5/12/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.70
|
0
|
|
5/11/2021
|
-2.30 / -7.35%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
25.70
|
200
|
|
|