|
Closing price on 3/30/2018
|
|
Open |
30.85 |
High |
30.85 |
Low |
30.45 |
Volume |
994,760 |
Split-adjusted Price |
23.57 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2018
|
-0.10 / -0.32%
|
30.85
|
30.85
|
30.45
|
30.75
|
30.60
|
23.57
|
994,760
|
|
3/29/2018
|
-0.35 / -1.12%
|
31.40
|
31.50
|
30.65
|
30.85
|
31.05
|
23.64
|
893,560
|
|
3/28/2018
|
+0.50 / +1.63%
|
31.00
|
31.50
|
30.60
|
31.20
|
31.26
|
23.91
|
1,622,330
|
|
3/27/2018
|
+0.70 / +2.33%
|
30.50
|
30.95
|
29.90
|
30.70
|
30.45
|
23.53
|
1,180,310
|
|
3/26/2018
|
-0.50 / -1.64%
|
30.00
|
30.90
|
29.50
|
30.00
|
29.95
|
22.99
|
780,800
|
|
3/23/2018
|
-0.20 / -0.65%
|
29.80
|
30.50
|
29.40
|
30.50
|
29.78
|
23.37
|
1,217,870
|
|
3/22/2018
|
-0.35 / -1.13%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.88
|
23.53
|
582,170
|
|
3/21/2018
|
+0.75 / +2.48%
|
30.30
|
31.25
|
30.30
|
31.05
|
30.99
|
23.80
|
1,312,720
|
|
3/20/2018
|
-0.20 / -0.66%
|
30.30
|
30.35
|
29.80
|
30.30
|
30.06
|
23.22
|
1,313,720
|
|
3/19/2018
|
-0.60 / -1.93%
|
31.10
|
31.55
|
30.00
|
30.50
|
30.59
|
23.37
|
1,510,780
|
|
3/16/2018
|
-0.40 / -1.27%
|
31.50
|
32.50
|
31.05
|
31.10
|
31.41
|
23.83
|
3,097,350
|
|
3/15/2018
|
-0.60 / -1.87%
|
32.10
|
32.20
|
31.50
|
31.50
|
31.67
|
24.14
|
2,680,380
|
|
3/14/2018
|
+0.60 / +1.90%
|
31.50
|
32.10
|
31.35
|
32.10
|
31.71
|
24.60
|
1,779,430
|
|
3/13/2018
|
-1.00 / -3.08%
|
32.50
|
32.50
|
31.10
|
31.50
|
31.61
|
24.14
|
2,712,850
|
|
3/12/2018
|
-0.50 / -1.52%
|
33.10
|
33.20
|
31.00
|
32.50
|
31.86
|
24.91
|
3,784,840
|
|
3/9/2018
|
-9.50 / -22.35%
|
35.50
|
35.50
|
32.30
|
33.00
|
34.12
|
25.29
|
2,248,430
|
|
3/8/2018
|
-0.30 / -0.70%
|
43.00
|
43.20
|
42.20
|
42.50
|
42.62
|
26.44
|
3,068,230
|
|
3/7/2018
|
-0.70 / -1.61%
|
43.50
|
44.30
|
42.60
|
42.80
|
43.41
|
26.63
|
1,933,850
|
|
3/6/2018
|
+0.30 / +0.69%
|
43.50
|
43.80
|
43.25
|
43.50
|
43.49
|
27.06
|
1,317,030
|
|
3/5/2018
|
-0.80 / -1.82%
|
45.00
|
45.00
|
43.20
|
43.20
|
44.48
|
26.88
|
2,392,950
|
|
3/2/2018
|
+1.50 / +3.53%
|
42.60
|
44.00
|
42.50
|
44.00
|
43.40
|
27.37
|
2,195,170
|
|
3/1/2018
|
+0.90 / +2.16%
|
42.30
|
43.50
|
42.00
|
42.50
|
42.79
|
26.44
|
2,145,670
|
|
2/28/2018
|
-1.50 / -3.48%
|
42.60
|
43.10
|
41.60
|
41.60
|
42.27
|
25.88
|
2,247,200
|
|
2/27/2018
|
-0.40 / -0.92%
|
43.60
|
43.80
|
42.80
|
43.10
|
43.19
|
26.81
|
1,208,670
|
|
2/26/2018
|
+0.70 / +1.64%
|
45.00
|
45.00
|
43.40
|
43.50
|
44.31
|
27.06
|
3,128,040
|
|
2/23/2018
|
+1.80 / +4.39%
|
41.50
|
42.80
|
41.30
|
42.80
|
42.00
|
26.63
|
1,307,420
|
|
2/22/2018
|
-0.95 / -2.26%
|
41.80
|
42.55
|
41.00
|
41.00
|
41.63
|
25.51
|
916,990
|
|
2/21/2018
|
+0.95 / +2.32%
|
41.65
|
42.00
|
41.00
|
41.95
|
41.62
|
26.10
|
407,430
|
|
2/13/2018
|
+1.05 / +2.63%
|
40.00
|
41.60
|
40.00
|
41.00
|
40.93
|
25.51
|
982,240
|
|
2/12/2018
|
+0.95 / +2.44%
|
39.00
|
41.00
|
39.00
|
39.95
|
40.12
|
24.85
|
507,750
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|