GDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	33.49	33.83	33.49	33.49	-	-	106
Jul 20, 2026	33.37	33.49	33.37	33.49	33.49	-0.17%	304
Jul 17, 2026	33.54	33.55	33.47	33.55	33.55	0.78%	983
Jul 16, 2026	33.25	33.29	33.25	33.29	33.29	-1.65%	1,895
Jul 15, 2026	33.90	33.90	33.84	33.85	33.85	0.11%	4,818
Jul 14, 2026	34.05	34.05	33.79	33.81	33.81	1.20%	1,965
Jul 13, 2026	33.41	33.41	33.41	33.41	33.41	-2.45%	23
Jul 10, 2026	34.18	34.25	34.18	34.25	34.24	-0.42%	257
Jul 9, 2026	34.34	34.42	34.34	34.39	34.39	0.90%	1,197
Jul 8, 2026	33.96	34.08	33.96	34.08	34.08	-0.72%	671
Jul 7, 2026	34.33	34.33	34.33	34.33	34.33	-1.08%	123
Jul 6, 2026	34.47	34.77	34.47	34.71	34.71	0.96%	1,191
Jul 2, 2026	34.07	34.54	34.07	34.37	34.37	1.91%	12,484
Jul 1, 2026	34.05	34.05	33.73	33.73	33.73	0.55%	407
Jun 30, 2026	33.66	33.66	33.55	33.55	33.55	-0.04%	1,272
Jun 29, 2026	33.59	33.69	33.56	33.56	33.56	-1.25%	3,061
Jun 26, 2026	33.93	34.07	33.93	33.99	33.99	1.21%	8,327
Jun 25, 2026	33.68	33.70	33.58	33.58	33.58	0.96%	2,717
Jun 24, 2026	33.79	33.79	33.39	33.53	33.26	-2.80%	1,238
Jun 23, 2026	34.67	34.67	34.49	34.49	34.22	-1.60%	2,448
Jun 22, 2026	35.04	35.13	35.02	35.05	34.78	-0.81%	1,941
Jun 18, 2026	35.34	35.34	35.34	35.34	35.06	-0.34%	9
Jun 17, 2026	36.42	36.73	35.46	35.46	35.18	-2.45%	9,122
Jun 16, 2026	36.40	36.46	36.35	36.35	36.06	0.26%	2,504
Jun 15, 2026	36.63	36.63	36.26	36.26	35.97	2.42%	10,652
Jun 12, 2026	35.43	35.43	35.40	35.40	35.12	-0.04%	439
Jun 11, 2026	34.41	35.49	34.41	35.42	35.14	2.84%	1,536
Jun 10, 2026	34.93	35.19	34.44	34.44	34.17	-3.74%	1,655
Jun 9, 2026	36.40	36.40	35.62	35.78	35.50	-1.34%	4,645
Jun 8, 2026	36.40	36.62	36.27	36.27	35.98	0.07%	5,605
Jun 5, 2026	36.85	36.85	36.24	36.24	35.95	-3.52%	2,090
Jun 4, 2026	37.48	37.69	37.48	37.56	37.27	0.57%	5,922
Jun 3, 2026	37.28	37.35	37.28	37.35	37.06	-0.85%	5,338
Jun 2, 2026	37.75	37.85	37.67	37.67	37.37	0.11%	2,088
Jun 1, 2026	37.47	37.64	37.47	37.63	37.34	-1.25%	8,042
May 29, 2026	38.08	38.34	38.08	38.11	37.81	0.80%	2,442
May 28, 2026	37.09	37.81	37.09	37.81	37.51	1.33%	21,198
May 27, 2026	37.13	37.42	37.13	37.32	37.02	-1.17%	1,630
May 26, 2026	37.80	37.80	37.73	37.76	37.46	0.06%	2,485
May 22, 2026	38.18	38.19	38.01	38.12	37.44	-0.65%	1,097
May 21, 2026	38.23	38.37	38.23	38.37	37.68	-0.22%	140
May 20, 2026	38.44	38.52	38.43	38.45	37.76	1.30%	590
May 19, 2026	38.05	38.13	37.96	37.96	37.28	-1.67%	684
May 18, 2026	38.74	38.74	38.55	38.61	37.91	0.23%	1,063
May 15, 2026	38.34	38.52	38.34	38.52	37.83	-2.21%	1,343
May 14, 2026	39.67	39.67	39.39	39.39	38.68	-0.82%	467
May 13, 2026	39.71	39.71	39.71	39.71	39.00	-0.43%	403
May 12, 2026	39.82	39.89	39.39	39.89	39.17	-0.43%	1,868
May 11, 2026	40.08	40.12	40.06	40.06	39.34	0.29%	630
May 8, 2026	40.00	40.00	39.89	39.94	39.23	0.54%	675