|
Closing price on 3/19/2020
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
340,320 |
| Split-adjusted Price |
12.37 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.05 / -0.29%
|
16.80
|
17.10
|
16.40
|
16.90
|
16.76
|
12.37
|
340,320
|
|
|
3/18/2020
|
+0.55 / +3.35%
|
16.70
|
17.20
|
16.60
|
16.95
|
16.90
|
12.40
|
663,440
|
|
|
3/17/2020
|
+0.60 / +3.80%
|
15.60
|
16.40
|
15.40
|
16.40
|
15.85
|
12.00
|
485,340
|
|
|
3/16/2020
|
0.00 / 0.00%
|
15.65
|
16.05
|
15.50
|
15.80
|
15.81
|
11.56
|
455,770
|
|
|
3/13/2020
|
-0.70 / -4.24%
|
15.35
|
15.80
|
15.35
|
15.80
|
15.44
|
11.56
|
2,443,120
|
|
|
3/12/2020
|
-1.20 / -6.78%
|
17.05
|
17.40
|
16.50
|
16.50
|
16.54
|
12.08
|
891,960
|
|
|
3/11/2020
|
-0.30 / -1.67%
|
18.00
|
18.20
|
16.75
|
17.70
|
17.34
|
12.95
|
447,460
|
|
|
3/10/2020
|
+0.15 / +0.84%
|
17.30
|
18.05
|
17.20
|
18.00
|
17.77
|
13.17
|
391,930
|
|
|
3/9/2020
|
-1.20 / -6.30%
|
18.00
|
18.60
|
17.75
|
17.85
|
17.95
|
13.06
|
728,440
|
|
|
3/6/2020
|
-0.15 / -0.78%
|
19.10
|
19.20
|
19.00
|
19.05
|
19.07
|
13.94
|
560,300
|
|
|
3/5/2020
|
+0.05 / +0.26%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.21
|
14.05
|
554,490
|
|
|
3/4/2020
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.15
|
19.14
|
14.01
|
320,000
|
|
|
3/3/2020
|
+0.15 / +0.79%
|
19.40
|
19.40
|
19.00
|
19.15
|
19.11
|
14.01
|
146,770
|
|
|
3/2/2020
|
+0.05 / +0.26%
|
18.55
|
19.30
|
18.55
|
19.00
|
19.01
|
13.90
|
377,990
|
|
|
2/28/2020
|
-0.20 / -1.04%
|
18.55
|
19.00
|
18.50
|
18.95
|
18.69
|
13.87
|
352,040
|
|
|
2/27/2020
|
+0.25 / +1.32%
|
18.90
|
19.15
|
18.60
|
19.15
|
18.88
|
14.01
|
562,150
|
|
|
2/26/2020
|
-0.25 / -1.31%
|
18.90
|
18.90
|
18.35
|
18.90
|
18.73
|
13.83
|
544,720
|
|
|
2/25/2020
|
+0.25 / +1.32%
|
18.30
|
19.15
|
18.30
|
19.15
|
18.72
|
14.01
|
299,060
|
|
|
2/24/2020
|
-0.95 / -4.79%
|
19.60
|
19.70
|
18.50
|
18.90
|
18.91
|
13.83
|
507,460
|
|
|
2/21/2020
|
-0.15 / -0.75%
|
20.20
|
20.25
|
19.85
|
19.85
|
20.05
|
14.53
|
1,398,475
|
|
|
2/20/2020
|
0.00 / 0.00%
|
19.80
|
20.35
|
19.80
|
20.00
|
20.05
|
14.64
|
353,490
|
|
|
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
|
|
|