GDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.34	38.52	38.34	38.52	38.52	-2.21%	1,343
May 14, 2026	39.67	39.67	39.39	39.39	39.39	-0.82%	467
May 13, 2026	39.71	39.71	39.71	39.71	39.71	-0.43%	403
May 12, 2026	39.82	39.89	39.39	39.89	39.89	-0.43%	1,868
May 11, 2026	40.08	40.12	40.06	40.06	40.06	0.29%	630
May 8, 2026	40.00	40.00	39.89	39.94	39.94	0.54%	675
May 7, 2026	40.17	40.26	39.73	39.73	39.73	0.10%	1,121
May 6, 2026	39.79	39.86	39.68	39.69	39.69	2.72%	1,513
May 5, 2026	38.64	38.64	38.64	38.64	38.64	0.65%	45
May 4, 2026	38.42	38.44	38.38	38.39	38.39	-1.87%	4,080
May 1, 2026	39.36	39.37	39.12	39.12	39.12	-0.05%	1,448
Apr 30, 2026	39.17	39.17	39.08	39.14	39.14	1.49%	762
Apr 29, 2026	38.64	38.65	38.56	38.56	38.56	-1.04%	825
Apr 28, 2026	38.86	38.97	38.86	38.97	38.97	-1.85%	2,744
Apr 27, 2026	39.61	39.70	39.55	39.70	39.70	-1.06%	2,574
Apr 24, 2026	39.87	40.13	39.87	40.13	39.89	0.53%	1,482
Apr 23, 2026	40.12	40.12	39.92	39.92	39.68	-0.73%	954
Apr 22, 2026	40.30	40.30	40.21	40.21	39.97	1.24%	797
Apr 21, 2026	40.28	40.29	39.72	39.72	39.48	-2.58%	630
Apr 20, 2026	40.77	40.77	40.77	40.77	40.53	-0.79%	128
Apr 17, 2026	41.25	41.25	41.04	41.10	40.85	1.19%	2,603
Apr 16, 2026	40.65	40.71	40.61	40.61	40.37	-0.09%	726
Apr 15, 2026	40.93	40.94	40.65	40.65	40.40	-0.92%	1,436
Apr 14, 2026	40.75	41.02	40.75	41.02	40.78	1.93%	3,592
Apr 13, 2026	40.09	40.25	39.88	40.25	40.01	-0.11%	1,840
Apr 10, 2026	40.29	40.29	40.29	40.29	40.05	-0.18%	86
Apr 9, 2026	40.55	40.55	40.35	40.36	40.12	0.80%	3,552
Apr 8, 2026	40.54	40.54	40.04	40.04	39.80	0.27%	2,001
Apr 7, 2026	39.39	39.93	39.28	39.93	39.69	1.16%	18,655
Apr 6, 2026	39.61	39.61	39.35	39.47	39.24	-0.34%	9,807
Apr 2, 2026	39.45	39.61	39.45	39.61	39.37	-1.56%	161
Apr 1, 2026	40.08	40.25	40.08	40.23	39.99	1.43%	326
Mar 31, 2026	39.20	39.66	39.20	39.66	39.43	3.36%	562
Mar 30, 2026	38.47	38.47	38.37	38.37	38.14	0.28%	848
Mar 27, 2026	38.27	38.27	38.27	38.27	38.04	3.25%	47
Mar 26, 2026	37.78	37.78	37.06	37.06	36.84	-3.50%	327
Mar 25, 2026	38.62	38.70	38.40	38.40	38.14	2.56%	1,501
Mar 24, 2026	37.39	37.44	37.37	37.44	37.18	-0.22%	1,592
Mar 23, 2026	37.66	37.66	37.37	37.53	37.27	-2.14%	17,509
Mar 20, 2026	39.66	39.66	38.35	38.35	38.08	-2.97%	515
Mar 19, 2026	39.07	39.52	39.07	39.52	39.25	-3.82%	313
Mar 18, 2026	41.40	41.40	41.09	41.09	40.81	-2.82%	100,388
Mar 17, 2026	42.11	42.29	42.11	42.29	41.99	0.03%	126
Mar 16, 2026	42.18	42.27	41.96	42.27	41.98	-0.23%	1,574
Mar 13, 2026	42.51	42.56	42.28	42.37	42.08	-0.95%	4,848
Mar 12, 2026	42.69	42.78	42.69	42.78	42.48	-1.63%	485
Mar 11, 2026	43.42	43.48	43.42	43.48	43.18	-0.24%	4,022
Mar 10, 2026	43.68	43.92	43.59	43.59	43.28	0.75%	1,447
Mar 9, 2026	43.02	43.26	42.82	43.26	42.96	-0.04%	66,969
Mar 6, 2026	42.78	43.43	42.17	43.28	42.98	1.29%	19,785