|
Closing price on 5/13/2020
|
|
| Open |
19.30 |
| High |
19.70 |
| Low |
18.90 |
| Volume |
676,310 |
| Split-adjusted Price |
14.27 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2020
|
+0.20 / +1.04%
|
19.30
|
19.70
|
18.90
|
19.50
|
19.39
|
14.27
|
676,310
|
|
|
5/12/2020
|
+0.30 / +1.58%
|
19.15
|
19.40
|
18.85
|
19.30
|
19.16
|
14.12
|
549,130
|
|
|
5/11/2020
|
+0.80 / +4.40%
|
18.30
|
19.10
|
18.05
|
19.00
|
18.48
|
13.90
|
1,129,410
|
|
|
5/8/2020
|
-0.10 / -0.55%
|
18.25
|
18.55
|
18.15
|
18.20
|
18.28
|
13.32
|
413,560
|
|
|
5/7/2020
|
+0.30 / +1.67%
|
18.25
|
18.50
|
17.95
|
18.30
|
18.16
|
13.39
|
424,580
|
|
|
5/6/2020
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.98
|
13.17
|
571,930
|
|
|
5/5/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.65
|
18.00
|
17.82
|
13.17
|
1,901,880
|
|
|
5/4/2020
|
-0.60 / -3.23%
|
18.60
|
18.60
|
17.75
|
18.00
|
18.15
|
13.17
|
1,879,050
|
|
|
4/29/2020
|
+0.40 / +2.20%
|
18.45
|
18.90
|
18.40
|
18.60
|
18.68
|
13.61
|
958,000
|
|
|
4/28/2020
|
+0.70 / +4.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.01
|
13.32
|
783,490
|
|
|
4/27/2020
|
+0.05 / +0.29%
|
17.60
|
17.75
|
17.40
|
17.50
|
17.55
|
12.81
|
458,910
|
|
|
4/24/2020
|
-0.15 / -0.85%
|
17.60
|
17.60
|
17.30
|
17.45
|
17.40
|
12.77
|
337,120
|
|
|
4/23/2020
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.55
|
17.60
|
17.74
|
12.88
|
559,470
|
|
|
4/22/2020
|
+0.60 / +3.55%
|
16.90
|
17.60
|
16.50
|
17.50
|
17.01
|
12.81
|
446,280
|
|
|
4/21/2020
|
-1.05 / -5.85%
|
17.65
|
17.75
|
16.80
|
16.90
|
17.19
|
12.37
|
888,330
|
|
|
4/20/2020
|
-0.40 / -2.18%
|
18.40
|
18.50
|
17.80
|
17.95
|
18.08
|
13.14
|
831,640
|
|
|
4/17/2020
|
+0.95 / +5.46%
|
17.90
|
18.40
|
17.80
|
18.35
|
18.10
|
13.43
|
2,288,310
|
|
|
4/16/2020
|
+0.45 / +2.65%
|
16.90
|
17.60
|
16.70
|
17.40
|
17.33
|
12.73
|
1,059,740
|
|
|
4/15/2020
|
+0.25 / +1.50%
|
16.60
|
17.00
|
16.60
|
16.95
|
16.86
|
12.40
|
669,960
|
|
|
4/14/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.70
|
16.59
|
12.22
|
2,336,590
|
|
|
4/13/2020
|
+0.30 / +1.83%
|
16.70
|
17.00
|
16.50
|
16.70
|
16.76
|
12.22
|
389,230
|
|
|
4/10/2020
|
-0.10 / -0.61%
|
16.60
|
16.70
|
16.00
|
16.40
|
16.49
|
12.00
|
302,240
|
|
|
4/9/2020
|
+0.25 / +1.54%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.52
|
12.08
|
537,690
|
|
|
4/8/2020
|
0.00 / 0.00%
|
15.50
|
16.25
|
15.50
|
16.25
|
16.03
|
11.89
|
473,590
|
|
|
4/7/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.25
|
16.22
|
11.89
|
229,600
|
|
|
4/6/2020
|
+1.05 / +6.91%
|
15.40
|
16.25
|
15.40
|
16.25
|
15.99
|
11.89
|
419,790
|
|
|
4/3/2020
|
+0.25 / +1.67%
|
14.95
|
15.30
|
14.95
|
15.20
|
15.18
|
11.12
|
348,250
|
|
|
4/1/2020
|
0.00 / 0.00%
|
14.85
|
15.20
|
14.85
|
14.95
|
15.04
|
10.94
|
225,870
|
|
|
3/31/2020
|
-0.15 / -0.99%
|
15.00
|
15.50
|
14.10
|
14.95
|
14.86
|
10.94
|
255,840
|
|
|
3/30/2020
|
-0.80 / -5.03%
|
15.25
|
15.25
|
14.80
|
15.10
|
14.96
|
11.05
|
247,430
|
|
|