|
Closing price on 1/4/2017
|
|
| Open |
26.90 |
| High |
27.00 |
| Low |
26.80 |
| Volume |
151,090 |
| Split-adjusted Price |
14.20 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
-0.05 / -0.19%
|
26.90
|
27.00
|
26.80
|
26.80
|
26.88
|
14.20
|
151,090
|
|
|
1/3/2017
|
-0.15 / -0.56%
|
27.00
|
27.15
|
26.80
|
26.85
|
26.94
|
14.23
|
88,760
|
|
|
12/30/2016
|
+0.25 / +0.93%
|
26.80
|
27.00
|
26.60
|
27.00
|
26.86
|
14.31
|
261,250
|
|
|
12/29/2016
|
+0.40 / +1.52%
|
26.55
|
26.95
|
26.40
|
26.75
|
26.64
|
14.17
|
194,030
|
|
|
12/28/2016
|
-0.15 / -0.57%
|
26.50
|
26.60
|
26.30
|
26.35
|
26.45
|
13.96
|
146,640
|
|
|
12/27/2016
|
+0.15 / +0.57%
|
26.40
|
26.75
|
26.30
|
26.50
|
26.41
|
14.04
|
170,960
|
|
|
12/26/2016
|
-0.05 / -0.19%
|
26.40
|
26.70
|
26.30
|
26.35
|
26.41
|
13.96
|
297,760
|
|
|
12/23/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.40
|
13.99
|
793,060
|
|
|
12/22/2016
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.40
|
26.40
|
26.52
|
13.99
|
516,445
|
|
|
12/21/2016
|
-0.30 / -1.12%
|
26.80
|
27.00
|
26.60
|
26.60
|
26.75
|
14.09
|
62,160
|
|
|
12/20/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.50
|
26.90
|
26.73
|
14.25
|
87,790
|
|
|
12/19/2016
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.85
|
26.90
|
26.93
|
14.25
|
194,100
|
|
|
12/16/2016
|
+0.25 / +0.94%
|
26.55
|
27.50
|
26.55
|
26.80
|
26.93
|
14.20
|
153,980
|
|
|
12/15/2016
|
+0.15 / +0.57%
|
26.50
|
26.65
|
26.40
|
26.55
|
26.49
|
14.07
|
951,950
|
|
|
12/14/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.35
|
26.40
|
26.43
|
13.99
|
101,560
|
|
|
12/13/2016
|
-0.25 / -0.94%
|
26.55
|
26.65
|
26.40
|
26.40
|
26.55
|
13.99
|
212,080
|
|
|
12/12/2016
|
-0.25 / -0.93%
|
26.90
|
26.90
|
26.60
|
26.65
|
26.66
|
14.12
|
1,004,720
|
|
|
12/9/2016
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.80
|
26.90
|
26.87
|
14.25
|
450,280
|
|
|
12/8/2016
|
-0.05 / -0.19%
|
27.10
|
27.15
|
26.90
|
26.90
|
26.97
|
14.25
|
179,990
|
|
|
12/7/2016
|
+0.05 / +0.19%
|
27.20
|
27.20
|
26.95
|
26.95
|
27.06
|
14.28
|
966,510
|
|
|
12/6/2016
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.90
|
26.90
|
27.09
|
14.25
|
740,910
|
|
|
12/5/2016
|
+0.40 / +1.49%
|
26.80
|
27.20
|
26.80
|
27.20
|
27.00
|
14.41
|
2,126,480
|
|
|
12/2/2016
|
-0.45 / -1.65%
|
27.30
|
27.30
|
26.80
|
26.80
|
26.93
|
14.20
|
716,930
|
|
|
12/1/2016
|
+0.05 / +0.18%
|
27.30
|
27.70
|
27.20
|
27.25
|
27.33
|
14.44
|
2,621,440
|
|
|
11/30/2016
|
-0.10 / -0.37%
|
27.30
|
27.55
|
27.10
|
27.20
|
27.27
|
14.41
|
153,350
|
|
|
11/29/2016
|
-0.40 / -1.44%
|
27.90
|
27.90
|
27.30
|
27.30
|
27.50
|
14.46
|
220,690
|
|
|
11/28/2016
|
+0.20 / +0.73%
|
27.50
|
27.80
|
27.40
|
27.70
|
27.59
|
14.68
|
448,100
|
|
|
11/25/2016
|
+0.30 / +1.10%
|
27.50
|
28.10
|
27.30
|
27.50
|
27.74
|
14.57
|
551,540
|
|
|
11/24/2016
|
0.00 / 0.00%
|
27.00
|
27.75
|
26.80
|
27.20
|
27.44
|
14.41
|
1,229,640
|
|
|
11/23/2016
|
+0.60 / +2.26%
|
26.60
|
27.50
|
26.50
|
27.20
|
27.09
|
14.41
|
435,640
|
|
|