|
Closing price on 1/15/2020
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.10 |
| Volume |
849,200 |
| Split-adjusted Price |
15.62 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
-0.15 / -0.70%
|
21.30
|
21.50
|
21.10
|
21.35
|
21.24
|
15.62
|
849,200
|
|
|
1/14/2020
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.20
|
21.50
|
21.43
|
15.73
|
149,040
|
|
|
1/13/2020
|
-0.50 / -2.27%
|
21.90
|
21.90
|
21.40
|
21.50
|
21.57
|
15.73
|
475,250
|
|
|
1/10/2020
|
+0.30 / +1.38%
|
21.75
|
22.00
|
20.75
|
22.00
|
21.22
|
16.10
|
831,400
|
|
|
1/9/2020
|
+0.70 / +3.33%
|
21.30
|
21.75
|
21.30
|
21.70
|
21.56
|
15.88
|
253,950
|
|
|
1/8/2020
|
-0.75 / -3.45%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.24
|
15.37
|
570,710
|
|
|
1/7/2020
|
-0.50 / -2.25%
|
22.25
|
22.35
|
21.70
|
21.75
|
21.95
|
15.92
|
348,050
|
|
|
1/6/2020
|
-0.50 / -2.20%
|
22.70
|
22.80
|
22.20
|
22.25
|
22.47
|
16.28
|
2,286,970
|
|
|
1/3/2020
|
-0.45 / -1.94%
|
23.20
|
23.30
|
22.70
|
22.75
|
22.89
|
16.65
|
391,080
|
|
|
1/2/2020
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.15
|
23.20
|
23.23
|
16.98
|
102,780
|
|
|
12/31/2019
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.10
|
23.30
|
23.23
|
17.05
|
53,250
|
|
|
12/30/2019
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.46
|
17.05
|
178,550
|
|
|
12/27/2019
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.25
|
23.50
|
23.38
|
17.20
|
392,140
|
|
|
12/26/2019
|
-0.45 / -1.88%
|
23.80
|
23.95
|
23.50
|
23.50
|
23.72
|
17.20
|
872,530
|
|
|
12/25/2019
|
0.00 / 0.00%
|
23.90
|
23.95
|
23.65
|
23.95
|
23.81
|
17.53
|
1,045,490
|
|
|
12/24/2019
|
-0.35 / -1.44%
|
24.00
|
24.05
|
23.85
|
23.95
|
23.95
|
17.53
|
948,610
|
|
|
12/23/2019
|
+0.45 / +1.89%
|
23.85
|
24.30
|
23.85
|
24.30
|
24.11
|
17.78
|
1,206,850
|
|
|
12/20/2019
|
+0.05 / +0.21%
|
23.80
|
23.85
|
23.50
|
23.85
|
23.80
|
17.45
|
939,090
|
|
|
12/19/2019
|
+0.25 / +1.06%
|
23.80
|
23.80
|
23.40
|
23.80
|
23.65
|
17.42
|
1,523,660
|
|
|
12/18/2019
|
+0.05 / +0.21%
|
23.50
|
23.60
|
23.30
|
23.55
|
23.48
|
17.23
|
349,020
|
|
|
12/17/2019
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.66
|
17.20
|
85,200
|
|
|
12/16/2019
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.30
|
23.90
|
23.74
|
17.49
|
191,310
|
|
|
12/13/2019
|
+0.50 / +2.16%
|
23.20
|
23.85
|
23.20
|
23.60
|
23.58
|
17.27
|
847,640
|
|
|
12/12/2019
|
+0.20 / +0.87%
|
22.90
|
23.15
|
22.90
|
23.10
|
23.07
|
16.91
|
132,970
|
|
|
12/11/2019
|
0.00 / 0.00%
|
22.85
|
22.95
|
22.75
|
22.90
|
22.87
|
16.76
|
183,380
|
|
|
12/10/2019
|
-0.10 / -0.43%
|
23.00
|
23.15
|
22.70
|
22.90
|
22.90
|
16.76
|
105,400
|
|
|
12/9/2019
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.97
|
16.83
|
260,530
|
|
|
12/6/2019
|
-0.50 / -2.15%
|
23.05
|
23.30
|
22.80
|
22.80
|
22.93
|
16.69
|
302,250
|
|
|
12/5/2019
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.15
|
23.30
|
23.32
|
17.05
|
131,260
|
|
|
12/4/2019
|
+0.15 / +0.64%
|
23.35
|
23.60
|
23.30
|
23.50
|
23.47
|
17.20
|
139,340
|
|
|