|
Closing price on 12/9/2016
|
|
| Open |
26.90 |
| High |
27.00 |
| Low |
26.80 |
| Volume |
450,280 |
| Split-adjusted Price |
16.73 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.80
|
26.90
|
26.87
|
16.73
|
450,280
|
|
|
12/8/2016
|
-0.05 / -0.19%
|
27.10
|
27.15
|
26.90
|
26.90
|
26.97
|
16.73
|
179,990
|
|
|
12/7/2016
|
+0.05 / +0.19%
|
27.20
|
27.20
|
26.95
|
26.95
|
27.06
|
16.77
|
966,510
|
|
|
12/6/2016
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.90
|
26.90
|
27.09
|
16.73
|
740,910
|
|
|
12/5/2016
|
+0.40 / +1.49%
|
26.80
|
27.20
|
26.80
|
27.20
|
27.00
|
16.92
|
2,126,480
|
|
|
12/2/2016
|
-0.45 / -1.65%
|
27.30
|
27.30
|
26.80
|
26.80
|
26.93
|
16.67
|
716,930
|
|
|
12/1/2016
|
+0.05 / +0.18%
|
27.30
|
27.70
|
27.20
|
27.25
|
27.33
|
16.95
|
2,621,440
|
|
|
11/30/2016
|
-0.10 / -0.37%
|
27.30
|
27.55
|
27.10
|
27.20
|
27.27
|
16.92
|
153,350
|
|
|
11/29/2016
|
-0.40 / -1.44%
|
27.90
|
27.90
|
27.30
|
27.30
|
27.50
|
16.98
|
220,690
|
|
|
11/28/2016
|
+0.20 / +0.73%
|
27.50
|
27.80
|
27.40
|
27.70
|
27.59
|
17.23
|
448,100
|
|
|
11/25/2016
|
+0.30 / +1.10%
|
27.50
|
28.10
|
27.30
|
27.50
|
27.74
|
17.11
|
551,540
|
|
|
11/24/2016
|
0.00 / 0.00%
|
27.00
|
27.75
|
26.80
|
27.20
|
27.44
|
16.92
|
1,229,640
|
|
|
11/23/2016
|
+0.60 / +2.26%
|
26.60
|
27.50
|
26.50
|
27.20
|
27.09
|
16.92
|
435,640
|
|
|
11/22/2016
|
-0.10 / -0.37%
|
26.50
|
26.80
|
26.35
|
26.60
|
26.50
|
16.55
|
240,470
|
|
|
11/21/2016
|
+0.30 / +1.14%
|
26.40
|
26.80
|
26.20
|
26.70
|
26.51
|
16.61
|
1,348,550
|
|
|
11/18/2016
|
-0.35 / -1.31%
|
26.80
|
27.00
|
26.30
|
26.40
|
26.59
|
16.42
|
123,150
|
|
|
11/17/2016
|
-0.05 / -0.19%
|
26.70
|
27.50
|
26.50
|
26.75
|
27.07
|
16.64
|
1,357,900
|
|
|
11/16/2016
|
+0.30 / +1.13%
|
26.75
|
26.80
|
26.40
|
26.80
|
26.67
|
16.67
|
1,113,360
|
|
|
11/15/2016
|
+0.30 / +1.15%
|
26.40
|
26.70
|
26.25
|
26.50
|
26.39
|
16.49
|
135,320
|
|
|
11/14/2016
|
-0.10 / -0.38%
|
26.20
|
26.30
|
26.10
|
26.20
|
26.19
|
16.30
|
141,640
|
|
|
11/11/2016
|
-0.30 / -1.13%
|
26.50
|
26.70
|
26.30
|
26.30
|
26.45
|
16.36
|
41,510
|
|
|
11/10/2016
|
+0.45 / +1.72%
|
26.50
|
26.90
|
26.50
|
26.60
|
26.66
|
16.55
|
125,680
|
|
|
11/9/2016
|
-0.50 / -1.88%
|
26.60
|
26.60
|
25.60
|
26.15
|
26.04
|
16.27
|
528,440
|
|
|
11/8/2016
|
-0.30 / -1.11%
|
27.00
|
27.40
|
26.65
|
26.65
|
27.05
|
16.58
|
1,260,800
|
|
|
11/7/2016
|
+0.70 / +2.67%
|
26.20
|
27.00
|
26.20
|
26.95
|
26.43
|
16.77
|
1,162,760
|
|
|
11/4/2016
|
+0.05 / +0.19%
|
26.50
|
26.70
|
26.20
|
26.25
|
26.28
|
16.33
|
29,870
|
|
|
11/3/2016
|
-0.30 / -1.13%
|
26.50
|
26.50
|
25.90
|
26.20
|
26.13
|
16.30
|
356,090
|
|
|
11/2/2016
|
-0.50 / -1.85%
|
26.95
|
26.95
|
26.50
|
26.50
|
26.69
|
16.49
|
214,960
|
|
|
11/1/2016
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.80
|
27.00
|
27.00
|
16.80
|
309,100
|
|
|
10/31/2016
|
-0.20 / -0.73%
|
27.40
|
27.60
|
27.20
|
27.20
|
27.24
|
16.92
|
64,130
|
|
|