GDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	36.13	36.13	35.52	36.25	-	-	11
Aug 31, 2026	36.27	36.27	36.25	36.25	36.25	-0.44%	363
Aug 28, 2026	37.00	37.00	36.41	36.41	36.41	-3.14%	3,320
Aug 27, 2026	37.36	37.62	37.30	37.59	37.59	0.20%	6,171
Aug 26, 2026	37.73	37.73	37.52	37.52	37.52	-1.46%	5,656
Aug 25, 2026	37.66	38.08	37.58	38.08	38.08	0.36%	9,669
Aug 24, 2026	38.01	38.01	37.93	37.94	37.94	0.56%	627
Aug 21, 2026	37.49	37.73	37.49	37.73	37.73	2.00%	1,447
Aug 20, 2026	36.62	36.99	36.62	36.99	36.99	0.41%	2,147
Aug 19, 2026	36.51	36.84	36.51	36.84	36.84	2.72%	5,037
Aug 18, 2026	36.10	36.10	35.87	35.87	35.87	-0.89%	875
Aug 17, 2026	36.02	36.28	36.02	36.19	36.19	0.89%	1,575
Aug 14, 2026	35.93	35.93	35.87	35.87	35.87	0.57%	1,849
Aug 13, 2026	35.76	35.76	35.66	35.66	35.66	-1.31%	508
Aug 12, 2026	36.37	36.37	36.14	36.14	36.14	0.96%	1,336
Aug 11, 2026	35.80	35.80	35.80	35.80	35.80	-0.43%	199
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