Closing price on 3/2/2021
|
|
Open |
34.50 |
High |
34.50 |
Low |
33.70 |
Volume |
2,910,500 |
Split-adjusted Price |
30.54 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2021
|
-0.35 / -1.02%
|
34.50
|
34.50
|
33.70
|
34.00
|
34.13
|
30.54
|
2,910,500
|
|
3/1/2021
|
+0.85 / +2.54%
|
34.00
|
34.50
|
33.80
|
34.35
|
34.24
|
30.86
|
3,084,500
|
|
2/26/2021
|
+0.50 / +1.52%
|
32.40
|
33.95
|
32.40
|
33.50
|
33.40
|
30.09
|
2,907,700
|
|
2/25/2021
|
+0.35 / +1.07%
|
33.00
|
33.45
|
32.40
|
33.00
|
32.82
|
29.64
|
2,041,000
|
|
2/24/2021
|
-0.35 / -1.06%
|
33.05
|
33.40
|
32.50
|
32.65
|
32.92
|
29.33
|
2,287,600
|
|
2/23/2021
|
-0.40 / -1.20%
|
33.20
|
33.40
|
32.50
|
33.00
|
33.14
|
29.64
|
1,858,900
|
|
2/22/2021
|
-0.10 / -0.30%
|
33.50
|
34.00
|
32.55
|
33.40
|
33.47
|
30.00
|
2,069,300
|
|
2/19/2021
|
+0.40 / +1.21%
|
32.50
|
33.80
|
32.45
|
33.50
|
33.31
|
30.09
|
3,302,700
|
|
2/18/2021
|
+0.40 / +1.22%
|
33.00
|
33.80
|
32.20
|
33.10
|
33.24
|
29.73
|
3,318,800
|
|
2/17/2021
|
+2.10 / +6.86%
|
31.60
|
32.70
|
30.65
|
32.70
|
32.05
|
29.38
|
3,796,400
|
|
2/9/2021
|
+1.05 / +3.55%
|
29.55
|
30.65
|
29.40
|
30.60
|
30.12
|
27.49
|
2,103,700
|
|
2/8/2021
|
-1.45 / -4.68%
|
31.00
|
31.00
|
28.85
|
29.55
|
29.83
|
26.55
|
2,714,400
|
|
2/5/2021
|
+0.60 / +1.97%
|
30.15
|
31.10
|
29.95
|
31.00
|
30.74
|
27.85
|
3,879,300
|
|
2/4/2021
|
+1.35 / +4.65%
|
29.00
|
30.45
|
28.50
|
30.40
|
30.11
|
27.31
|
4,194,600
|
|
2/3/2021
|
+1.35 / +4.87%
|
28.10
|
29.25
|
27.65
|
29.05
|
28.60
|
26.10
|
3,536,000
|
|
2/2/2021
|
-0.05 / -0.18%
|
27.00
|
27.80
|
25.85
|
27.70
|
26.91
|
24.88
|
3,353,300
|
|
2/1/2021
|
-2.05 / -6.88%
|
29.00
|
29.70
|
27.75
|
27.75
|
28.02
|
24.93
|
4,605,400
|
|
1/29/2021
|
+1.00 / +3.47%
|
26.80
|
29.80
|
26.80
|
29.80
|
28.30
|
26.77
|
4,405,300
|
|
1/28/2021
|
-2.15 / -6.95%
|
28.80
|
29.60
|
28.80
|
28.80
|
28.80
|
25.87
|
2,662,300
|
|
1/27/2021
|
-1.25 / -3.88%
|
31.90
|
32.70
|
30.50
|
30.95
|
31.73
|
27.80
|
2,641,400
|
|
1/26/2021
|
-0.30 / -0.92%
|
32.50
|
32.95
|
31.30
|
32.20
|
32.20
|
28.93
|
2,603,300
|
|
1/25/2021
|
+0.40 / +1.25%
|
32.00
|
34.00
|
31.55
|
32.50
|
32.87
|
29.20
|
4,009,100
|
|
1/22/2021
|
-0.60 / -1.83%
|
32.70
|
33.00
|
31.90
|
32.10
|
32.41
|
28.84
|
2,861,900
|
|
1/21/2021
|
+1.45 / +4.64%
|
31.70
|
33.00
|
31.10
|
32.70
|
32.05
|
29.38
|
2,930,000
|
|
1/20/2021
|
-1.25 / -3.85%
|
32.10
|
33.00
|
30.25
|
31.25
|
31.04
|
28.07
|
5,595,900
|
|
1/19/2021
|
-2.40 / -6.88%
|
34.50
|
34.80
|
32.50
|
32.50
|
32.50
|
29.20
|
5,956,600
|
|
1/18/2021
|
-0.85 / -2.38%
|
35.75
|
35.75
|
34.90
|
34.90
|
35.35
|
31.35
|
3,669,100
|
|
1/15/2021
|
0.00 / 0.00%
|
35.80
|
36.45
|
35.50
|
35.75
|
35.82
|
32.12
|
3,847,900
|
|
1/14/2021
|
-0.15 / -0.42%
|
35.90
|
36.00
|
35.20
|
35.75
|
35.60
|
32.12
|
3,097,100
|
|
1/13/2021
|
-0.45 / -1.24%
|
37.00
|
37.30
|
35.55
|
35.90
|
35.83
|
32.25
|
5,604,400
|
|
|
|