|
Closing price on 2/4/2020
|
|
| Open |
18.80 |
| High |
18.95 |
| Low |
18.15 |
| Volume |
392,420 |
| Split-adjusted Price |
13.76 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.10
|
23.30
|
23.23
|
17.05
|
53,250
|
|
|
12/30/2019
|
-0.20 / -0.85%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.46
|
17.05
|
178,550
|
|
|
12/27/2019
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.25
|
23.50
|
23.38
|
17.20
|
392,140
|
|
|
12/26/2019
|
-0.45 / -1.88%
|
23.80
|
23.95
|
23.50
|
23.50
|
23.72
|
17.20
|
872,530
|
|
|
12/25/2019
|
0.00 / 0.00%
|
23.90
|
23.95
|
23.65
|
23.95
|
23.81
|
17.53
|
1,045,490
|
|
|
12/24/2019
|
-0.35 / -1.44%
|
24.00
|
24.05
|
23.85
|
23.95
|
23.95
|
17.53
|
948,610
|
|
|
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
|
|
|