GDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.77	42.77	42.51	42.73	42.73	-1.04%	1,259
Mar 4, 2026	43.27	43.30	43.08	43.18	43.18	0.75%	8,241
Mar 3, 2026	43.05	43.05	42.35	42.86	42.86	-4.34%	1,763
Mar 2, 2026	44.80	44.80	44.34	44.80	44.80	1.22%	866
Feb 27, 2026	44.05	44.26	44.05	44.26	44.26	1.35%	324
Feb 26, 2026	43.30	43.68	43.30	43.68	43.68	0.64%	258
Feb 25, 2026	43.52	43.70	43.40	43.40	43.40	0.06%	3,639
Feb 24, 2026	43.16	43.38	43.12	43.38	43.38	-1.35%	701
Feb 23, 2026	43.59	43.97	43.59	43.97	43.97	2.73%	964
Feb 20, 2026	42.54	42.80	42.37	42.80	42.80	1.82%	11,023
Feb 19, 2026	42.01	42.04	41.97	42.04	42.04	0.37%	2,099
Feb 18, 2026	41.97	41.97	41.88	41.88	41.88	2.03%	342
Feb 17, 2026	41.05	41.05	41.05	41.05	41.05	-2.97%	238
Feb 13, 2026	41.99	42.42	41.99	42.30	42.30	2.21%	378
Feb 12, 2026	41.39	41.39	41.39	41.39	41.39	-3.20%	109
Feb 11, 2026	42.57	42.75	42.57	42.75	42.75	1.05%	274
Feb 10, 2026	42.18	42.38	42.18	42.31	42.31	-0.93%	1,027
Feb 9, 2026	42.40	42.75	42.40	42.71	42.71	2.53%	876
Feb 6, 2026	41.72	41.72	41.65	41.65	41.65	2.96%	462
Feb 5, 2026	40.64	41.20	40.45	40.45	40.45	-2.60%	828
Feb 4, 2026	41.73	41.73	41.20	41.53	41.53	-0.03%	5,211
Feb 3, 2026	41.29	41.60	41.29	41.55	41.55	5.71%	2,457
Feb 2, 2026	39.53	39.53	39.30	39.30	39.30	-3.54%	695
Jan 30, 2026	42.71	42.71	40.74	40.74	40.74	-9.99%	5,161
Jan 29, 2026	46.12	46.14	43.32	45.27	45.27	0.23%	5,269
Jan 28, 2026	44.38	45.17	44.31	45.17	45.17	3.81%	827
Jan 27, 2026	42.86	43.51	42.53	43.51	43.51	2.33%	1,315
Jan 26, 2026	42.64	42.81	42.52	42.52	42.52	1.61%	4,039
Jan 23, 2026	41.83	41.84	41.80	41.84	41.84	1.26%	1,221