|
Closing price on 12/5/2019
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.15 |
| Volume |
131,260 |
| Split-adjusted Price |
17.05 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2019
|
-0.15 / -0.59%
|
25.40
|
25.40
|
25.05
|
25.20
|
25.21
|
18.44
|
520,920
|
|
|
11/8/2019
|
-0.15 / -0.59%
|
25.50
|
25.60
|
25.35
|
25.35
|
25.45
|
18.55
|
228,030
|
|
|
11/7/2019
|
-0.05 / -0.20%
|
25.45
|
25.65
|
25.45
|
25.50
|
25.55
|
18.66
|
1,740,723
|
|
|
11/6/2019
|
-0.35 / -1.35%
|
25.90
|
25.90
|
25.55
|
25.55
|
25.60
|
18.70
|
128,880
|
|
|
11/5/2019
|
-1.00 / -3.72%
|
26.00
|
26.00
|
25.60
|
25.90
|
25.75
|
18.95
|
2,570,065
|
|
|
11/4/2019
|
+0.20 / +0.75%
|
26.85
|
27.20
|
26.75
|
26.90
|
26.96
|
18.59
|
2,349,623
|
|
|
11/1/2019
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.60
|
26.70
|
26.73
|
18.45
|
574,620
|
|
|
10/31/2019
|
-0.20 / -0.74%
|
27.05
|
27.10
|
26.65
|
26.70
|
26.82
|
18.45
|
789,670
|
|
|
10/30/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.85
|
26.90
|
26.96
|
18.59
|
1,213,860
|
|
|
10/29/2019
|
-0.10 / -0.37%
|
27.00
|
27.30
|
26.90
|
26.90
|
27.02
|
18.59
|
1,289,840
|
|
|
10/28/2019
|
-0.40 / -1.46%
|
27.40
|
27.45
|
27.00
|
27.00
|
27.28
|
18.66
|
920,390
|
|
|
10/25/2019
|
+0.20 / +0.74%
|
27.40
|
27.50
|
27.15
|
27.40
|
27.36
|
18.93
|
518,790
|
|
|