Closing price on 1/25/2017
|
|
Open |
27.90 |
High |
28.30 |
Low |
27.55 |
Volume |
213,110 |
Split-adjusted Price |
17.61 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2017
|
+0.50 / +1.80%
|
27.90
|
28.30
|
27.55
|
28.30
|
27.94
|
17.61
|
213,110
|
|
1/24/2017
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.55
|
27.80
|
27.73
|
17.29
|
111,670
|
|
1/23/2017
|
-0.10 / -0.36%
|
27.55
|
27.90
|
27.55
|
27.80
|
27.79
|
17.29
|
150,220
|
|
1/20/2017
|
-0.10 / -0.36%
|
28.00
|
28.20
|
27.50
|
27.90
|
27.83
|
17.36
|
343,930
|
|
1/19/2017
|
-0.30 / -1.06%
|
28.00
|
28.25
|
27.85
|
28.00
|
27.98
|
17.42
|
234,150
|
|
1/18/2017
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.20
|
28.30
|
28.30
|
17.61
|
206,450
|
|
1/17/2017
|
-0.05 / -0.18%
|
28.60
|
28.60
|
28.30
|
28.50
|
28.43
|
17.73
|
448,450
|
|
1/16/2017
|
-0.40 / -1.38%
|
28.95
|
28.95
|
28.40
|
28.55
|
28.59
|
17.76
|
294,050
|
|
1/13/2017
|
+0.25 / +0.87%
|
28.45
|
28.95
|
28.45
|
28.95
|
28.72
|
18.01
|
333,650
|
|
1/12/2017
|
+0.10 / +0.35%
|
28.60
|
29.30
|
28.30
|
28.70
|
28.82
|
17.85
|
1,155,270
|
|
1/11/2017
|
+1.25 / +4.57%
|
27.45
|
28.60
|
27.20
|
28.60
|
28.03
|
17.79
|
883,180
|
|
1/10/2017
|
-0.25 / -0.91%
|
27.60
|
27.60
|
27.30
|
27.35
|
27.51
|
17.01
|
146,340
|
|
1/9/2017
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.10
|
27.60
|
27.64
|
17.17
|
465,190
|
|
1/6/2017
|
+0.70 / +2.60%
|
26.95
|
27.80
|
26.95
|
27.60
|
27.47
|
17.17
|
398,260
|
|
1/5/2017
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.88
|
16.73
|
83,680
|
|
1/4/2017
|
-0.05 / -0.19%
|
26.90
|
27.00
|
26.80
|
26.80
|
26.88
|
16.67
|
151,090
|
|
1/3/2017
|
-0.15 / -0.56%
|
27.00
|
27.15
|
26.80
|
26.85
|
26.94
|
16.70
|
88,760
|
|
12/30/2016
|
+0.25 / +0.93%
|
26.80
|
27.00
|
26.60
|
27.00
|
26.86
|
16.80
|
261,250
|
|
12/29/2016
|
+0.40 / +1.52%
|
26.55
|
26.95
|
26.40
|
26.75
|
26.64
|
16.64
|
194,030
|
|
12/28/2016
|
-0.15 / -0.57%
|
26.50
|
26.60
|
26.30
|
26.35
|
26.45
|
16.39
|
146,640
|
|
12/27/2016
|
+0.15 / +0.57%
|
26.40
|
26.75
|
26.30
|
26.50
|
26.41
|
16.49
|
170,960
|
|
12/26/2016
|
-0.05 / -0.19%
|
26.40
|
26.70
|
26.30
|
26.35
|
26.41
|
16.39
|
297,760
|
|
12/23/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.40
|
16.42
|
793,060
|
|
12/22/2016
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.40
|
26.40
|
26.52
|
16.42
|
516,445
|
|
12/21/2016
|
-0.30 / -1.12%
|
26.80
|
27.00
|
26.60
|
26.60
|
26.75
|
16.55
|
62,160
|
|
12/20/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.50
|
26.90
|
26.73
|
16.73
|
87,790
|
|
12/19/2016
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.85
|
26.90
|
26.93
|
16.73
|
194,100
|
|
12/16/2016
|
+0.25 / +0.94%
|
26.55
|
27.50
|
26.55
|
26.80
|
26.93
|
16.67
|
153,980
|
|
12/15/2016
|
+0.15 / +0.57%
|
26.50
|
26.65
|
26.40
|
26.55
|
26.49
|
16.52
|
951,950
|
|
12/14/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.35
|
26.40
|
26.43
|
16.42
|
101,560
|
|
|