|
Closing price on 11/18/2019
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.95 |
| Volume |
216,770 |
| Split-adjusted Price |
21.44 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
-0.05 / -0.20%
|
25.00
|
25.20
|
24.95
|
24.95
|
25.03
|
21.44
|
216,770
|
|
|
11/15/2019
|
+0.05 / +0.20%
|
25.00
|
25.25
|
24.90
|
25.00
|
25.01
|
21.48
|
257,460
|
|
|
11/14/2019
|
-0.10 / -0.40%
|
25.05
|
25.05
|
24.85
|
24.95
|
24.94
|
21.44
|
308,970
|
|
|
11/13/2019
|
-0.05 / -0.20%
|
25.20
|
25.20
|
24.95
|
25.05
|
25.04
|
21.52
|
309,160
|
|
|
11/12/2019
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.11
|
21.57
|
308,360
|
|
|
11/11/2019
|
-0.15 / -0.59%
|
25.40
|
25.40
|
25.05
|
25.20
|
25.21
|
21.65
|
520,920
|
|
|
11/8/2019
|
-0.15 / -0.59%
|
25.50
|
25.60
|
25.35
|
25.35
|
25.45
|
21.78
|
228,030
|
|
|
11/7/2019
|
-0.05 / -0.20%
|
25.45
|
25.65
|
25.45
|
25.50
|
25.55
|
21.91
|
1,740,723
|
|
|
11/6/2019
|
-0.35 / -1.35%
|
25.90
|
25.90
|
25.55
|
25.55
|
25.60
|
21.95
|
128,880
|
|
|
11/5/2019
|
-1.00 / -3.72%
|
26.00
|
26.00
|
25.60
|
25.90
|
25.75
|
22.26
|
2,570,065
|
|
|
11/4/2019
|
+0.20 / +0.75%
|
26.85
|
27.20
|
26.75
|
26.90
|
26.96
|
21.83
|
2,349,623
|
|
|
11/1/2019
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.60
|
26.70
|
26.73
|
21.66
|
574,620
|
|
|
10/31/2019
|
-0.20 / -0.74%
|
27.05
|
27.10
|
26.65
|
26.70
|
26.82
|
21.66
|
789,670
|
|
|
10/30/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.85
|
26.90
|
26.96
|
21.83
|
1,213,860
|
|
|
10/29/2019
|
-0.10 / -0.37%
|
27.00
|
27.30
|
26.90
|
26.90
|
27.02
|
21.83
|
1,289,840
|
|
|
10/28/2019
|
-0.40 / -1.46%
|
27.40
|
27.45
|
27.00
|
27.00
|
27.28
|
21.91
|
920,390
|
|
|
10/25/2019
|
+0.20 / +0.74%
|
27.40
|
27.50
|
27.15
|
27.40
|
27.36
|
22.23
|
518,790
|
|
|
10/24/2019
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.10
|
27.20
|
27.22
|
22.07
|
1,904,860
|
|
|
10/23/2019
|
+0.70 / +2.62%
|
26.90
|
27.40
|
26.80
|
27.40
|
27.09
|
22.23
|
869,460
|
|
|
10/22/2019
|
+0.20 / +0.75%
|
26.35
|
26.70
|
26.35
|
26.70
|
26.62
|
21.66
|
448,270
|
|
|
10/21/2019
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.25
|
26.50
|
26.46
|
21.50
|
127,320
|
|
|
10/18/2019
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.25
|
26.40
|
26.37
|
21.42
|
218,820
|
|
|
10/17/2019
|
-0.10 / -0.38%
|
26.40
|
26.55
|
26.25
|
26.30
|
26.37
|
21.34
|
324,040
|
|
|
10/16/2019
|
0.00 / 0.00%
|
26.55
|
26.70
|
26.40
|
26.40
|
26.57
|
21.42
|
307,230
|
|
|
10/15/2019
|
-0.20 / -0.75%
|
26.65
|
26.65
|
26.35
|
26.40
|
26.45
|
21.42
|
266,750
|
|
|
10/14/2019
|
-0.15 / -0.56%
|
26.75
|
26.95
|
26.55
|
26.60
|
26.69
|
21.58
|
226,440
|
|
|
10/11/2019
|
+0.25 / +0.94%
|
26.75
|
26.95
|
26.50
|
26.75
|
26.72
|
21.70
|
375,090
|
|
|
10/10/2019
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.35
|
26.50
|
26.53
|
21.50
|
418,780
|
|
|
10/9/2019
|
-0.20 / -0.75%
|
26.90
|
26.90
|
26.35
|
26.40
|
26.56
|
21.42
|
3,205,640
|
|
|
10/8/2019
|
-0.40 / -1.48%
|
27.00
|
27.20
|
26.60
|
26.60
|
26.77
|
21.58
|
593,420
|
|
|