GDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	36.40	36.40	36.33	36.38	-	0.38%	5,174
Jun 5, 2026	36.85	36.85	36.24	36.24	36.24	-3.52%	2,090
Jun 4, 2026	37.48	37.69	37.48	37.56	37.56	0.57%	5,922
Jun 3, 2026	37.28	37.35	37.28	37.35	37.35	-0.85%	5,338
Jun 2, 2026	37.75	37.85	37.67	37.67	37.67	0.11%	2,088
Jun 1, 2026	37.47	37.64	37.47	37.63	37.63	-1.25%	8,042
May 29, 2026	38.08	38.34	38.08	38.11	38.11	0.80%	2,442
May 28, 2026	37.09	37.81	37.09	37.81	37.81	1.33%	21,198
May 27, 2026	37.13	37.42	37.13	37.32	37.32	-1.17%	1,630
May 26, 2026	37.80	37.80	37.73	37.76	37.76	0.06%	2,485
May 22, 2026	38.18	38.19	38.01	38.12	37.73	-0.65%	1,097
May 21, 2026	38.23	38.37	38.23	38.37	37.98	-0.22%	140
May 20, 2026	38.44	38.52	38.43	38.45	38.06	1.30%	590
May 19, 2026	38.05	38.13	37.96	37.96	37.58	-1.67%	684
May 18, 2026	38.74	38.74	38.55	38.61	38.22	0.23%	1,063
May 15, 2026	38.34	38.52	38.34	38.52	38.13	-2.21%	1,343
May 14, 2026	39.67	39.67	39.39	39.39	38.99	-0.82%	467
May 13, 2026	39.71	39.71	39.71	39.71	39.31	-0.43%	403
May 12, 2026	39.82	39.89	39.39	39.89	39.48	-0.43%	1,868
May 11, 2026	40.08	40.12	40.06	40.06	39.65	0.29%	630
May 8, 2026	40.00	40.00	39.89	39.94	39.54	0.54%	675
May 7, 2026	40.17	40.26	39.73	39.73	39.33	0.10%	1,121
May 6, 2026	39.79	39.86	39.68	39.69	39.29	2.72%	1,513
May 5, 2026	38.64	38.64	38.64	38.64	38.25	0.65%	45
May 4, 2026	38.42	38.44	38.38	38.39	38.00	-1.87%	4,080
May 1, 2026	39.36	39.37	39.12	39.12	38.72	-0.05%	1,448
Apr 30, 2026	39.17	39.17	39.08	39.14	38.74	1.48%	762
Apr 29, 2026	38.64	38.65	38.56	38.56	38.17	-1.04%	825
Apr 28, 2026	38.86	38.97	38.86	38.97	38.58	-1.85%	2,744
Apr 27, 2026	39.61	39.70	39.55	39.70	39.30	-0.47%	2,574
Apr 24, 2026	39.87	40.13	39.87	40.13	39.49	0.53%	1,482
Apr 23, 2026	40.12	40.12	39.92	39.92	39.28	-0.73%	954
Apr 22, 2026	40.30	40.30	40.21	40.21	39.57	1.24%	797
Apr 21, 2026	40.28	40.29	39.72	39.72	39.08	-2.58%	630
Apr 20, 2026	40.77	40.77	40.77	40.77	40.12	-0.79%	128
Apr 17, 2026	41.25	41.25	41.04	41.10	40.44	1.19%	2,603
Apr 16, 2026	40.65	40.71	40.61	40.61	39.96	-0.08%	726
Apr 15, 2026	40.93	40.94	40.65	40.65	39.99	-0.92%	1,436
Apr 14, 2026	40.75	41.02	40.75	41.02	40.37	1.93%	3,592
Apr 13, 2026	40.09	40.25	39.88	40.25	39.60	-0.10%	1,840
Apr 10, 2026	40.29	40.29	40.29	40.29	39.64	-0.18%	86
Apr 9, 2026	40.55	40.55	40.35	40.36	39.71	0.80%	3,552
Apr 8, 2026	40.54	40.54	40.04	40.04	39.40	0.27%	2,001
Apr 7, 2026	39.39	39.93	39.28	39.93	39.29	1.16%	18,655
Apr 6, 2026	39.61	39.61	39.35	39.47	38.84	-0.33%	9,807
Apr 2, 2026	39.45	39.61	39.45	39.61	38.97	-1.56%	161
Apr 1, 2026	40.08	40.25	40.08	40.23	39.59	1.43%	326
Mar 31, 2026	39.20	39.66	39.20	39.66	39.03	3.36%	562
Mar 30, 2026	38.47	38.47	38.37	38.37	37.76	0.28%	848
Mar 27, 2026	38.27	38.27	38.27	38.27	37.65	3.25%	47