Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	-0.10 / -0.23%	44.00	45.25	43.20	43.90	44.42	23.26	2,364,530
1/30/2018	+2.20 / +5.26%	41.80	44.00	41.50	44.00	42.75	23.31	1,836,820
1/29/2018	-1.20 / -2.79%	43.50	43.50	41.80	41.80	42.62	22.15	1,158,650
1/26/2018	-0.70 / -1.60%	44.15	44.20	42.50	43.00	43.32	22.78	2,111,100
1/25/2018	-0.50 / -1.13%	44.30	44.70	43.50	43.70	44.02	23.15	2,709,720
1/22/2018	-0.10 / -0.23%	44.30	45.00	43.50	44.20	44.24	23.42	1,085,700
1/19/2018	+0.40 / +0.91%	44.00	44.30	43.20	44.30	43.81	23.47	2,205,150
1/18/2018	+0.40 / +0.92%	42.80	43.90	42.00	43.90	42.87	23.26	1,501,820
1/17/2018	-1.95 / -4.29%	45.60	45.80	43.50	43.50	44.78	23.05	1,729,840
1/16/2018	0.00 / 0.00%	45.60	46.60	44.90	45.45	45.79	24.08	2,409,840
1/15/2018	-0.05 / -0.11%	45.50	45.80	44.80	45.45	45.44	24.08	1,500,610
1/12/2018	-0.60 / -1.30%	46.50	46.50	45.40	45.50	46.00	24.11	2,377,630
1/11/2018	+1.10 / +2.44%	45.00	46.30	44.15	46.10	45.50	24.43	3,475,630
1/10/2018	+0.40 / +0.90%	44.60	45.45	44.10	45.00	45.09	23.84	3,185,000
1/9/2018	+0.60 / +1.36%	44.50	44.80	43.50	44.60	44.25	23.63	2,492,210
1/8/2018	+1.40 / +3.29%	42.80	44.35	42.60	44.00	43.43	23.31	3,101,290
1/5/2018	+0.20 / +0.47%	42.30	42.85	42.00	42.60	42.55	22.57	1,046,650
1/4/2018	0.00 / 0.00%	42.70	42.95	42.05	42.40	42.60	22.47	1,146,870
1/3/2018	+1.10 / +2.66%	41.50	43.20	41.50	42.40	42.52	22.47	2,260,675
1/2/2018	+1.15 / +2.86%	40.20	41.45	40.20	41.30	41.01	21.88	929,550
12/29/2017	+0.25 / +0.63%	39.90	40.25	39.70	40.15	40.00	21.27	1,857,230
12/28/2017	+0.20 / +0.50%	39.75	40.10	39.70	39.90	39.86	21.14	870,850
12/27/2017	-0.55 / -1.37%	40.10	40.25	39.70	39.70	39.80	21.03	1,286,310
12/26/2017	+1.15 / +2.94%	39.50	40.40	39.25	40.25	39.77	21.33	1,531,480
12/25/2017	-0.50 / -1.26%	39.50	39.60	38.60	39.10	39.08	20.72	3,102,200
12/22/2017	-0.40 / -1.00%	40.00	40.00	39.50	39.60	39.77	20.98	719,330
12/21/2017	-0.25 / -0.62%	40.20	40.50	40.00	40.00	40.21	21.19	1,403,490
12/20/2017	-0.10 / -0.25%	40.70	40.70	40.00	40.25	40.35	21.33	965,590
12/19/2017	-0.95 / -2.30%	41.30	41.60	40.30	40.35	40.81	21.38	906,720
12/18/2017	+0.65 / +1.60%	40.70	41.50	40.70	41.30	41.21	21.88	870,030

<<Previous 30 days Next 30 days>>

GMD News

14:54	GMD: Notification Insider Transaction
14:53	GMD: Notification Affiliated person trade
04/11	GMD: Notification Affiliated person trade - SSJ Consulting Viet Nam
25/10	GMD: Report Insider Transaction
21/10	GMD: Record date for implementing rights

More News

Related Companies

	Volume	Price	Change
ACV	209,700	122.00	-0.73%
ASG	100	18.95	1.07%
BLN	0	7.30	0.00%
BSG	2,000	11.90	0.00%
CAG	3,100	7.40	-1.33%
CIA	2,700	9.30	-2.11%
CLL	1,300	37.80	0.00%