|
Closing price on 11/1/2023
|
|
Open |
59.50 |
High |
61.80 |
Low |
59.10 |
Volume |
728,800 |
Split-adjusted Price |
60.18 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2023
|
+2.80 / +4.75%
|
59.50
|
61.80
|
59.10
|
61.80
|
60.43
|
60.18
|
728,800
|
|
10/31/2023
|
-1.50 / -2.48%
|
61.60
|
61.70
|
59.00
|
59.00
|
60.67
|
57.45
|
1,040,900
|
|
10/30/2023
|
-2.00 / -3.20%
|
62.40
|
62.40
|
60.50
|
60.50
|
61.03
|
58.92
|
261,800
|
|
10/27/2023
|
+3.50 / +5.93%
|
59.00
|
62.50
|
58.40
|
62.50
|
60.59
|
60.86
|
1,075,100
|
|
10/26/2023
|
-2.70 / -4.38%
|
60.60
|
60.70
|
57.40
|
59.00
|
58.99
|
57.45
|
2,659,300
|
|
10/25/2023
|
+0.30 / +0.49%
|
61.20
|
62.80
|
60.80
|
61.70
|
62.00
|
60.08
|
2,571,800
|
|
10/24/2023
|
-0.50 / -0.81%
|
62.00
|
62.30
|
60.70
|
61.40
|
61.45
|
59.79
|
2,585,300
|
|
10/23/2023
|
-2.10 / -3.28%
|
62.50
|
63.90
|
61.10
|
61.90
|
62.07
|
60.28
|
953,500
|
|
10/20/2023
|
-0.90 / -1.39%
|
65.00
|
65.00
|
60.40
|
64.00
|
62.05
|
62.32
|
3,199,600
|
|
10/19/2023
|
+0.10 / +0.15%
|
65.20
|
66.60
|
64.00
|
64.90
|
65.28
|
63.20
|
1,060,700
|
|
10/18/2023
|
+0.70 / +1.09%
|
65.10
|
65.90
|
63.00
|
64.80
|
64.88
|
63.10
|
2,750,200
|
|
10/17/2023
|
-1.30 / -1.99%
|
66.10
|
67.80
|
64.10
|
64.10
|
66.03
|
62.42
|
1,482,600
|
|
10/16/2023
|
-0.70 / -1.06%
|
66.20
|
66.70
|
65.40
|
65.40
|
66.13
|
63.69
|
1,065,000
|
|
10/13/2023
|
+0.60 / +0.92%
|
64.80
|
66.50
|
64.70
|
66.10
|
65.70
|
64.37
|
1,126,300
|
|
10/12/2023
|
-0.80 / -1.21%
|
66.40
|
66.90
|
65.30
|
65.50
|
65.93
|
63.78
|
1,403,400
|
|
10/11/2023
|
+0.10 / +0.15%
|
66.70
|
66.70
|
64.10
|
66.30
|
65.64
|
64.56
|
861,200
|
|
10/10/2023
|
+0.10 / +0.15%
|
66.90
|
67.90
|
66.20
|
66.20
|
67.14
|
64.47
|
1,695,800
|
|
10/9/2023
|
+1.10 / +1.69%
|
65.00
|
66.20
|
65.00
|
66.10
|
65.66
|
64.37
|
1,654,000
|
|
10/6/2023
|
+0.70 / +1.09%
|
63.70
|
65.90
|
63.30
|
65.00
|
64.41
|
63.30
|
882,600
|
|
10/5/2023
|
+0.20 / +0.31%
|
65.30
|
65.90
|
63.70
|
64.30
|
64.77
|
62.62
|
1,234,900
|
|
10/4/2023
|
+1.60 / +2.56%
|
61.10
|
66.10
|
61.10
|
64.10
|
63.82
|
62.42
|
1,956,500
|
|
10/3/2023
|
-2.80 / -4.29%
|
64.90
|
64.90
|
62.00
|
62.50
|
63.19
|
60.86
|
2,320,100
|
|
10/2/2023
|
-1.00 / -1.51%
|
66.30
|
68.00
|
65.10
|
65.30
|
66.51
|
63.59
|
1,415,200
|
|
9/29/2023
|
+0.50 / +0.76%
|
66.30
|
67.20
|
64.60
|
66.30
|
65.72
|
64.56
|
1,446,800
|
|
9/28/2023
|
+1.80 / +2.81%
|
64.20
|
68.00
|
63.50
|
65.80
|
66.07
|
64.08
|
3,347,100
|
|
9/27/2023
|
+3.30 / +5.44%
|
61.10
|
64.00
|
60.40
|
64.00
|
62.00
|
62.32
|
1,675,300
|
|
9/26/2023
|
+0.60 / +1.00%
|
59.70
|
62.10
|
59.70
|
60.70
|
61.19
|
59.11
|
1,404,600
|
|
9/25/2023
|
-3.90 / -6.09%
|
63.00
|
64.30
|
60.10
|
60.10
|
62.50
|
58.53
|
2,240,300
|
|
9/22/2023
|
-1.00 / -1.54%
|
63.50
|
64.40
|
62.70
|
64.00
|
63.52
|
62.32
|
2,135,700
|
|
9/21/2023
|
+0.90 / +1.40%
|
64.30
|
65.10
|
63.70
|
65.00
|
64.37
|
63.30
|
1,508,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|