|
Closing price on 3/29/2017
|
|
Open |
34.90 |
High |
34.90 |
Low |
34.40 |
Volume |
440,270 |
Split-adjusted Price |
21.46 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2017
|
-0.40 / -1.15%
|
34.90
|
34.90
|
34.40
|
34.50
|
34.63
|
21.46
|
440,270
|
|
3/28/2017
|
+0.20 / +0.58%
|
34.60
|
35.50
|
34.60
|
34.90
|
35.02
|
21.71
|
616,870
|
|
3/27/2017
|
-0.55 / -1.56%
|
35.25
|
35.25
|
34.60
|
34.70
|
34.80
|
21.59
|
403,410
|
|
3/24/2017
|
+0.25 / +0.71%
|
35.20
|
35.50
|
34.40
|
35.25
|
34.94
|
21.93
|
704,630
|
|
3/23/2017
|
+0.90 / +2.64%
|
34.50
|
35.00
|
33.70
|
35.00
|
34.30
|
21.77
|
821,920
|
|
3/22/2017
|
-0.90 / -2.57%
|
35.00
|
35.00
|
33.50
|
34.10
|
34.19
|
21.21
|
1,437,930
|
|
3/21/2017
|
-0.75 / -2.10%
|
35.75
|
35.90
|
35.00
|
35.00
|
35.28
|
21.77
|
1,210,100
|
|
3/20/2017
|
-0.55 / -1.52%
|
36.00
|
36.35
|
35.75
|
35.75
|
35.99
|
22.24
|
2,916,040
|
|
3/17/2017
|
-0.30 / -0.82%
|
36.60
|
36.90
|
35.80
|
36.30
|
36.34
|
22.58
|
504,040
|
|
3/16/2017
|
+1.30 / +3.68%
|
35.40
|
36.60
|
35.00
|
36.60
|
35.62
|
22.77
|
1,325,990
|
|
3/15/2017
|
-1.30 / -3.55%
|
36.30
|
37.00
|
35.30
|
35.30
|
35.93
|
21.96
|
1,685,510
|
|
3/14/2017
|
-0.50 / -1.35%
|
37.40
|
37.40
|
36.50
|
36.60
|
36.85
|
22.77
|
592,890
|
|
3/13/2017
|
+0.10 / +0.27%
|
37.00
|
37.60
|
36.90
|
37.10
|
37.26
|
23.08
|
760,280
|
|
3/10/2017
|
-0.40 / -1.07%
|
37.40
|
37.70
|
36.70
|
37.00
|
37.14
|
23.02
|
1,563,420
|
|
3/9/2017
|
+0.60 / +1.63%
|
36.80
|
37.85
|
36.60
|
37.40
|
37.08
|
23.27
|
940,290
|
|
3/8/2017
|
+1.40 / +3.95%
|
35.60
|
37.85
|
35.30
|
36.80
|
36.75
|
22.89
|
2,996,980
|
|
3/7/2017
|
+1.80 / +5.36%
|
33.60
|
35.40
|
33.60
|
35.40
|
34.72
|
22.02
|
2,340,040
|
|
3/6/2017
|
+0.50 / +1.51%
|
33.50
|
33.90
|
33.00
|
33.60
|
33.54
|
20.90
|
465,820
|
|
3/3/2017
|
-0.40 / -1.19%
|
33.50
|
33.60
|
32.70
|
33.10
|
33.12
|
20.59
|
494,650
|
|
3/2/2017
|
-0.50 / -1.47%
|
34.00
|
34.50
|
33.50
|
33.50
|
33.93
|
20.84
|
706,100
|
|
3/1/2017
|
-0.70 / -2.02%
|
34.70
|
34.70
|
33.25
|
34.00
|
33.97
|
21.15
|
789,050
|
|
2/28/2017
|
+0.20 / +0.58%
|
34.50
|
35.00
|
33.90
|
34.70
|
34.40
|
21.59
|
794,860
|
|
2/27/2017
|
+0.60 / +1.77%
|
33.70
|
34.80
|
33.30
|
34.50
|
34.16
|
21.46
|
883,690
|
|
2/24/2017
|
+0.10 / +0.30%
|
34.40
|
35.20
|
33.90
|
33.90
|
34.64
|
21.09
|
1,259,010
|
|
2/23/2017
|
+1.70 / +5.30%
|
31.95
|
33.80
|
31.80
|
33.80
|
32.70
|
21.03
|
1,237,850
|
|
2/22/2017
|
-0.60 / -1.83%
|
32.70
|
32.90
|
32.00
|
32.10
|
32.30
|
19.97
|
695,510
|
|
2/21/2017
|
+0.20 / +0.62%
|
32.70
|
33.60
|
32.50
|
32.70
|
33.09
|
20.34
|
3,592,820
|
|
2/20/2017
|
+0.70 / +2.20%
|
31.00
|
33.00
|
30.80
|
32.50
|
31.79
|
20.22
|
2,525,960
|
|
2/17/2017
|
+0.70 / +2.25%
|
31.00
|
31.90
|
30.90
|
31.80
|
31.48
|
19.78
|
929,280
|
|
2/16/2017
|
+0.15 / +0.48%
|
31.00
|
31.85
|
30.70
|
31.10
|
31.22
|
19.35
|
1,108,110
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|