|
Closing price on 7/22/2024
|
|
| Open |
30.00 |
| High |
33.30 |
| Low |
30.00 |
| Volume |
200 |
| Split-adjusted Price |
33.30 |
|
|
GDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
0.00 / 0.00%
|
30.00
|
33.30
|
30.00
|
33.30
|
31.65
|
33.30
|
200
|
|
|
7/19/2024
|
+0.10 / +0.30%
|
30.00
|
33.30
|
30.00
|
33.30
|
31.65
|
33.30
|
200
|
|
|
7/18/2024
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
0
|
|
|
7/17/2024
|
+1.20 / +3.75%
|
30.50
|
33.30
|
30.50
|
33.20
|
32.25
|
33.20
|
400
|
|
|
7/16/2024
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
32.00
|
0
|
|
|
7/15/2024
|
0.00 / 0.00%
|
33.40
|
35.80
|
33.40
|
33.40
|
33.99
|
32.00
|
800
|
|
|
7/12/2024
|
0.00 / 0.00%
|
33.40
|
33.80
|
33.40
|
33.40
|
33.69
|
32.00
|
1,000
|
|
|
7/11/2024
|
-0.40 / -1.18%
|
33.80
|
33.80
|
30.60
|
33.40
|
33.64
|
32.00
|
2,600
|
|
|
7/10/2024
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.50
|
33.80
|
33.78
|
32.38
|
2,800
|
|
|
7/9/2024
|
0.00 / 0.00%
|
33.80
|
34.40
|
32.00
|
33.80
|
32.96
|
32.38
|
2,500
|
|
|
7/8/2024
|
0.00 / 0.00%
|
30.50
|
33.80
|
30.50
|
33.80
|
32.15
|
32.38
|
200
|
|
|
7/5/2024
|
+1.00 / +3.05%
|
31.00
|
33.80
|
31.00
|
33.80
|
32.40
|
32.38
|
400
|
|
|
7/4/2024
|
+2.30 / +7.54%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
31.43
|
100
|
|
|
7/3/2024
|
-2.10 / -6.44%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.33
|
29.22
|
300
|
|
|
7/2/2024
|
0.00 / 0.00%
|
30.00
|
32.60
|
30.00
|
32.60
|
30.58
|
31.23
|
900
|
|
|
7/1/2024
|
-3.60 / -9.94%
|
36.20
|
36.20
|
32.60
|
32.60
|
34.40
|
31.23
|
200
|
|
|
6/28/2024
|
+3.10 / +9.37%
|
33.10
|
36.30
|
31.30
|
36.20
|
31.81
|
34.68
|
2,300
|
|
|
6/27/2024
|
+2.90 / +9.60%
|
29.00
|
33.10
|
29.00
|
33.10
|
29.82
|
31.71
|
3,800
|
|
|
6/26/2024
|
+2.60 / +9.42%
|
27.60
|
30.20
|
27.60
|
30.20
|
28.85
|
28.93
|
400
|
|
|
6/25/2024
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
26.44
|
500
|
|
|
6/24/2024
|
-2.50 / -8.33%
|
27.30
|
30.00
|
27.30
|
27.50
|
29.13
|
26.35
|
600
|
|
|
6/21/2024
|
+1.10 / +3.81%
|
26.80
|
30.50
|
26.80
|
30.00
|
30.18
|
28.74
|
1,300
|
|
|
6/20/2024
|
-2.70 / -8.54%
|
28.80
|
34.70
|
28.80
|
28.90
|
30.47
|
27.69
|
700
|
|
|
6/19/2024
|
+1.80 / +6.04%
|
31.00
|
32.70
|
30.00
|
31.60
|
31.40
|
30.28
|
4,600
|
|
|
6/18/2024
|
-3.30 / -9.97%
|
29.80
|
35.50
|
29.80
|
29.80
|
30.34
|
28.55
|
5,800
|
|
|
6/17/2024
|
+2.90 / +9.60%
|
33.20
|
33.20
|
33.10
|
33.10
|
33.13
|
31.71
|
400
|
|
|
6/14/2024
|
+2.70 / +9.82%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
28.93
|
6,500
|
|
|
6/13/2024
|
+2.50 / +10.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
26.35
|
300
|
|
|
6/12/2024
|
+0.30 / +1.21%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.95
|
100
|
|
|
6/11/2024
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
23.66
|
0
|
|
|