|
Closing price on 12/23/2019
|
|
| Open |
23.85 |
| High |
24.30 |
| Low |
23.85 |
| Volume |
1,206,850 |
| Split-adjusted Price |
17.78 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2019
|
+0.45 / +1.89%
|
23.85
|
24.30
|
23.85
|
24.30
|
24.11
|
17.78
|
1,206,850
|
|
|
12/20/2019
|
+0.05 / +0.21%
|
23.80
|
23.85
|
23.50
|
23.85
|
23.80
|
17.45
|
939,090
|
|
|
12/19/2019
|
+0.25 / +1.06%
|
23.80
|
23.80
|
23.40
|
23.80
|
23.65
|
17.42
|
1,523,660
|
|
|
12/18/2019
|
+0.05 / +0.21%
|
23.50
|
23.60
|
23.30
|
23.55
|
23.48
|
17.23
|
349,020
|
|
|
12/17/2019
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.66
|
17.20
|
85,200
|
|
|
12/16/2019
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.30
|
23.90
|
23.74
|
17.49
|
191,310
|
|
|
12/13/2019
|
+0.50 / +2.16%
|
23.20
|
23.85
|
23.20
|
23.60
|
23.58
|
17.27
|
847,640
|
|
|
12/12/2019
|
+0.20 / +0.87%
|
22.90
|
23.15
|
22.90
|
23.10
|
23.07
|
16.91
|
132,970
|
|
|
12/11/2019
|
0.00 / 0.00%
|
22.85
|
22.95
|
22.75
|
22.90
|
22.87
|
16.76
|
183,380
|
|
|
12/10/2019
|
-0.10 / -0.43%
|
23.00
|
23.15
|
22.70
|
22.90
|
22.90
|
16.76
|
105,400
|
|
|
12/9/2019
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.97
|
16.83
|
260,530
|
|
|
12/6/2019
|
-0.50 / -2.15%
|
23.05
|
23.30
|
22.80
|
22.80
|
22.93
|
16.69
|
302,250
|
|
|
12/5/2019
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.15
|
23.30
|
23.32
|
17.05
|
131,260
|
|
|
12/4/2019
|
+0.15 / +0.64%
|
23.35
|
23.60
|
23.30
|
23.50
|
23.47
|
17.20
|
139,340
|
|
|
12/3/2019
|
-0.15 / -0.64%
|
23.30
|
23.50
|
23.10
|
23.35
|
23.34
|
17.09
|
179,350
|
|
|
12/2/2019
|
-0.25 / -1.05%
|
23.85
|
23.90
|
23.40
|
23.50
|
23.55
|
17.20
|
129,840
|
|
|
11/29/2019
|
-0.10 / -0.42%
|
23.85
|
23.95
|
23.50
|
23.75
|
23.71
|
17.38
|
153,450
|
|
|
11/28/2019
|
-0.15 / -0.63%
|
24.00
|
24.20
|
23.80
|
23.85
|
23.92
|
17.45
|
1,349,780
|
|
|
11/27/2019
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.90
|
24.00
|
24.15
|
17.56
|
145,370
|
|
|
11/26/2019
|
+0.20 / +0.83%
|
24.20
|
24.25
|
24.05
|
24.20
|
24.17
|
17.71
|
149,470
|
|
|
11/25/2019
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.80
|
24.00
|
24.02
|
17.56
|
240,870
|
|
|
11/22/2019
|
-0.50 / -2.04%
|
24.50
|
24.70
|
23.90
|
24.00
|
24.26
|
17.56
|
348,420
|
|
|
11/21/2019
|
-0.30 / -1.21%
|
24.80
|
24.95
|
24.50
|
24.50
|
24.56
|
17.93
|
575,960
|
|
|
11/20/2019
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.75
|
24.80
|
24.87
|
18.15
|
135,080
|
|
|
11/19/2019
|
+0.05 / +0.20%
|
24.95
|
25.05
|
24.90
|
25.00
|
24.98
|
18.30
|
202,820
|
|
|
11/18/2019
|
-0.05 / -0.20%
|
25.00
|
25.20
|
24.95
|
24.95
|
25.03
|
18.26
|
216,770
|
|
|
11/15/2019
|
+0.05 / +0.20%
|
25.00
|
25.25
|
24.90
|
25.00
|
25.01
|
18.30
|
257,460
|
|
|
11/14/2019
|
-0.10 / -0.40%
|
25.05
|
25.05
|
24.85
|
24.95
|
24.94
|
18.26
|
308,970
|
|
|
11/13/2019
|
-0.05 / -0.20%
|
25.20
|
25.20
|
24.95
|
25.05
|
25.04
|
18.33
|
309,160
|
|
|
11/12/2019
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.11
|
18.37
|
308,360
|
|
|