|
Closing price on 2/19/2020
|
|
| Open |
19.70 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
265,310 |
| Split-adjusted Price |
14.64 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.82
|
14.64
|
265,310
|
|
|
2/18/2020
|
-0.45 / -2.20%
|
20.45
|
20.45
|
19.85
|
20.00
|
20.11
|
14.64
|
700,470
|
|
|
2/17/2020
|
+0.55 / +2.76%
|
20.00
|
20.45
|
19.90
|
20.45
|
20.28
|
14.97
|
1,137,890
|
|
|
2/14/2020
|
+0.40 / +2.05%
|
19.50
|
20.00
|
19.30
|
19.90
|
19.71
|
14.56
|
841,460
|
|
|
2/13/2020
|
+0.35 / +1.83%
|
19.15
|
19.60
|
19.15
|
19.50
|
19.43
|
14.27
|
1,270,710
|
|
|
2/12/2020
|
+0.05 / +0.26%
|
19.00
|
19.20
|
18.95
|
19.15
|
19.09
|
14.01
|
797,530
|
|
|
2/11/2020
|
-0.20 / -1.04%
|
19.35
|
19.35
|
19.00
|
19.10
|
19.06
|
13.98
|
272,250
|
|
|
2/10/2020
|
-0.15 / -0.77%
|
19.15
|
19.45
|
18.80
|
19.30
|
19.10
|
14.12
|
2,220,700
|
|
|
2/7/2020
|
-0.05 / -0.26%
|
19.60
|
19.60
|
19.20
|
19.45
|
19.34
|
14.23
|
1,148,280
|
|
|
2/6/2020
|
+0.60 / +3.17%
|
19.00
|
19.60
|
18.70
|
19.50
|
19.24
|
14.27
|
1,018,210
|
|
|
2/5/2020
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.50
|
18.90
|
18.86
|
13.83
|
473,070
|
|
|
2/4/2020
|
-0.15 / -0.79%
|
18.80
|
18.95
|
18.15
|
18.80
|
18.53
|
13.76
|
392,420
|
|
|
2/3/2020
|
-0.15 / -0.79%
|
18.70
|
18.95
|
17.80
|
18.95
|
18.21
|
13.87
|
3,020,650
|
|
|
1/31/2020
|
-1.40 / -6.83%
|
20.10
|
20.50
|
19.10
|
19.10
|
19.29
|
13.98
|
2,481,720
|
|
|
1/30/2020
|
-1.05 / -4.87%
|
21.40
|
21.40
|
20.05
|
20.50
|
20.82
|
15.00
|
543,710
|
|
|
1/22/2020
|
+0.15 / +0.70%
|
21.40
|
21.55
|
21.35
|
21.55
|
21.47
|
15.77
|
535,510
|
|
|
1/21/2020
|
+0.10 / +0.47%
|
21.30
|
21.55
|
21.15
|
21.40
|
21.35
|
15.66
|
795,000
|
|
|
1/20/2020
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.15
|
21.30
|
21.25
|
15.59
|
199,720
|
|
|
1/17/2020
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.00
|
21.40
|
21.23
|
15.66
|
1,400,740
|
|
|
1/16/2020
|
-0.15 / -0.70%
|
21.40
|
21.40
|
21.00
|
21.20
|
21.12
|
15.51
|
445,730
|
|
|
1/15/2020
|
-0.15 / -0.70%
|
21.30
|
21.50
|
21.10
|
21.35
|
21.24
|
15.62
|
849,200
|
|
|
1/14/2020
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.20
|
21.50
|
21.43
|
15.73
|
149,040
|
|
|
1/13/2020
|
-0.50 / -2.27%
|
21.90
|
21.90
|
21.40
|
21.50
|
21.57
|
15.73
|
475,250
|
|
|
1/10/2020
|
+0.30 / +1.38%
|
21.75
|
22.00
|
20.75
|
22.00
|
21.22
|
16.10
|
831,400
|
|
|
1/9/2020
|
+0.70 / +3.33%
|
21.30
|
21.75
|
21.30
|
21.70
|
21.56
|
15.88
|
253,950
|
|
|
1/8/2020
|
-0.75 / -3.45%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.24
|
15.37
|
570,710
|
|
|
1/7/2020
|
-0.50 / -2.25%
|
22.25
|
22.35
|
21.70
|
21.75
|
21.95
|
15.92
|
348,050
|
|
|
1/6/2020
|
-0.50 / -2.20%
|
22.70
|
22.80
|
22.20
|
22.25
|
22.47
|
16.28
|
2,286,970
|
|
|
1/3/2020
|
-0.45 / -1.94%
|
23.20
|
23.30
|
22.70
|
22.75
|
22.89
|
16.65
|
391,080
|
|
|
1/2/2020
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.15
|
23.20
|
23.23
|
16.98
|
102,780
|
|
|