GDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	35.65	35.95	35.65	35.95	35.95	0.91%	827
Aug 7, 2026	35.80	35.80	35.63	35.63	35.63	2.38%	374
Aug 6, 2026	34.84	35.14	34.80	34.80	34.80	-0.34%	8,180
Aug 5, 2026	34.63	34.98	34.63	34.92	34.92	3.77%	3,767
Aug 4, 2026	33.65	33.65	33.65	33.65	33.65	0.58%	1,064
Aug 3, 2026	33.27	33.45	33.27	33.45	33.45	-0.04%	246
Jul 31, 2026	33.47	33.47	33.47	33.47	33.47	-1.35%	353
Jul 30, 2026	33.90	33.93	33.89	33.93	33.93	1.16%	1,167
Jul 29, 2026	33.21	33.64	33.07	33.54	33.54	0.50%	7,003
Jul 28, 2026	33.33	33.37	33.29	33.37	33.37	-0.98%	6,842
Jul 27, 2026	33.98	33.98	33.88	33.95	33.70	0.56%	2,617
Jul 24, 2026	33.97	34.00	33.76	33.76	33.51	0.12%	2,505
Jul 23, 2026	33.71	33.75	33.71	33.72	33.48	-2.18%	709
Jul 22, 2026	34.48	34.48	34.47	34.47	34.22	1.28%	8,728
Jul 21, 2026	33.94	34.08	33.92	34.03	33.79	1.62%	2,006
Jul 20, 2026	33.37	33.49	33.37	33.49	33.25	-0.17%	304
Jul 17, 2026	33.54	33.55	33.47	33.55	33.31	0.78%	983
Jul 16, 2026	33.25	33.29	33.25	33.29	33.05	-1.65%	1,895
Jul 15, 2026	33.90	33.90	33.84	33.85	33.60	0.11%	4,818
Jul 14, 2026	34.05	34.05	33.79	33.81	33.56	1.20%	1,965
Jul 13, 2026	33.41	33.41	33.41	33.41	33.16	-2.45%	23
Jul 10, 2026	34.18	34.25	34.18	34.25	34.00	-0.42%	257
Jul 9, 2026	34.34	34.42	34.34	34.39	34.14	0.90%	1,197
Jul 8, 2026	33.96	34.08	33.96	34.08	33.84	-0.72%	671
Jul 7, 2026	34.33	34.33	34.33	34.33	34.08	-1.08%	123
Jul 6, 2026	34.47	34.77	34.47	34.71	34.45	0.96%	1,191
Jul 2, 2026	34.07	34.54	34.07	34.37	34.13	1.91%	12,484
Jul 1, 2026	34.05	34.05	33.73	33.73	33.49	0.55%	407
Jun 30, 2026	33.66	33.66	33.55	33.55	33.30	-0.04%	1,272
Jun 29, 2026	33.59	33.69	33.56	33.56	33.32	-1.25%	3,061
Jun 26, 2026	33.93	34.07	33.93	33.99	33.74	1.21%	8,327
Jun 25, 2026	33.68	33.70	33.58	33.58	33.34	0.96%	2,717
Jun 24, 2026	33.79	33.79	33.39	33.53	33.02	-2.80%	1,238
Jun 23, 2026	34.67	34.67	34.49	34.49	33.97	-1.60%	2,448
Jun 22, 2026	35.04	35.13	35.02	35.05	34.53	-0.81%	1,941
Jun 18, 2026	35.34	35.34	35.34	35.34	34.81	-0.34%	9
Jun 17, 2026	36.42	36.73	35.46	35.46	34.93	-2.45%	9,122
Jun 16, 2026	36.40	36.46	36.35	36.35	35.80	0.26%	2,504
Jun 15, 2026	36.63	36.63	36.26	36.26	35.71	2.42%	10,652
Jun 12, 2026	35.43	35.43	35.40	35.40	34.87	-0.04%	439
Jun 11, 2026	34.41	35.49	34.41	35.42	34.88	2.84%	1,536
Jun 10, 2026	34.93	35.19	34.44	34.44	33.92	-3.74%	1,655
Jun 9, 2026	36.40	36.40	35.62	35.78	35.24	-1.34%	4,645
Jun 8, 2026	36.40	36.62	36.27	36.27	35.72	0.07%	5,605
Jun 5, 2026	36.85	36.85	36.24	36.24	35.69	-3.52%	2,090
Jun 4, 2026	37.48	37.69	37.48	37.56	37.00	0.57%	5,922
Jun 3, 2026	37.28	37.35	37.28	37.35	36.79	-0.85%	5,338
Jun 2, 2026	37.75	37.85	37.67	37.67	37.10	0.11%	2,088
Jun 1, 2026	37.47	37.64	37.47	37.63	37.07	-1.25%	8,042
May 29, 2026	38.08	38.34	38.08	38.11	37.54	0.80%	2,442