|
|
Closing price on 5/9/2018
|
|
| Open |
27.25 |
| High |
27.70 |
| Low |
27.00 |
| Volume |
2,280,270 |
| Split-adjusted Price |
17.62 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
-0.50 / -1.82%
|
27.25
|
27.70
|
27.00
|
27.00
|
27.24
|
17.62
|
2,280,270
|
|
|
5/8/2018
|
+0.80 / +3.00%
|
26.75
|
27.90
|
26.65
|
27.50
|
27.30
|
17.95
|
816,890
|
|
|
5/7/2018
|
+0.05 / +0.19%
|
26.65
|
26.85
|
26.40
|
26.70
|
26.62
|
17.43
|
571,090
|
|
|
5/4/2018
|
-0.15 / -0.56%
|
26.70
|
27.00
|
26.60
|
26.65
|
26.73
|
17.39
|
436,030
|
|
|
5/3/2018
|
-0.10 / -0.37%
|
26.90
|
26.90
|
25.90
|
26.80
|
26.48
|
17.49
|
585,580
|
|
|
5/2/2018
|
+0.40 / +1.51%
|
27.40
|
27.40
|
26.50
|
26.90
|
26.84
|
17.56
|
490,980
|
|
|
4/27/2018
|
+0.50 / +1.92%
|
26.00
|
26.65
|
25.70
|
26.50
|
26.12
|
17.30
|
459,580
|
|
|
4/26/2018
|
-1.35 / -4.94%
|
27.60
|
27.60
|
25.80
|
26.00
|
26.30
|
16.97
|
551,540
|
|
|
4/24/2018
|
-0.35 / -1.26%
|
27.40
|
27.40
|
26.80
|
27.35
|
27.09
|
17.85
|
703,590
|
|
|
4/23/2018
|
-0.95 / -3.32%
|
28.65
|
28.75
|
27.20
|
27.70
|
28.01
|
18.08
|
805,410
|
|
|
4/20/2018
|
+0.05 / +0.17%
|
28.60
|
29.50
|
28.50
|
28.65
|
28.77
|
18.70
|
526,210
|
|
|
4/19/2018
|
-0.70 / -2.39%
|
29.30
|
29.30
|
28.60
|
28.60
|
28.79
|
18.67
|
622,220
|
|
|
4/18/2018
|
+0.10 / +0.34%
|
29.20
|
29.50
|
29.05
|
29.30
|
29.24
|
19.12
|
675,040
|
|
|
4/17/2018
|
-0.05 / -0.17%
|
29.00
|
29.30
|
28.90
|
29.20
|
29.10
|
19.06
|
1,808,260
|
|
|
4/16/2018
|
+0.05 / +0.17%
|
28.75
|
29.35
|
28.60
|
29.25
|
29.03
|
19.09
|
768,760
|
|
|
4/13/2018
|
+0.45 / +1.57%
|
29.00
|
29.20
|
28.70
|
29.20
|
28.87
|
19.06
|
1,084,170
|
|
|
4/12/2018
|
-0.45 / -1.54%
|
28.60
|
29.10
|
28.50
|
28.75
|
28.70
|
18.77
|
1,220,060
|
|
|
4/11/2018
|
-0.80 / -2.67%
|
30.00
|
30.15
|
29.15
|
29.20
|
29.58
|
19.06
|
1,449,030
|
|
|
4/10/2018
|
-0.35 / -1.15%
|
30.40
|
30.40
|
29.90
|
30.00
|
30.06
|
19.58
|
1,161,230
|
|
|
4/9/2018
|
-0.05 / -0.16%
|
30.40
|
31.10
|
30.35
|
30.35
|
30.59
|
19.81
|
537,570
|
|
|
4/6/2018
|
+0.40 / +1.33%
|
30.00
|
31.15
|
29.90
|
30.40
|
30.67
|
19.84
|
1,087,950
|
|
|
4/5/2018
|
-0.05 / -0.17%
|
30.10
|
30.25
|
29.95
|
30.00
|
30.05
|
19.58
|
872,150
|
|
|
4/4/2018
|
-0.30 / -0.99%
|
30.80
|
30.80
|
30.05
|
30.05
|
30.31
|
19.61
|
987,330
|
|
|
4/3/2018
|
+0.35 / +1.17%
|
30.00
|
30.40
|
29.90
|
30.35
|
30.21
|
19.81
|
1,235,510
|
|
|
4/2/2018
|
-0.75 / -2.44%
|
30.65
|
30.75
|
30.00
|
30.00
|
30.19
|
19.58
|
1,221,940
|
|
|
3/30/2018
|
-0.10 / -0.32%
|
30.85
|
30.85
|
30.45
|
30.75
|
30.60
|
20.07
|
994,760
|
|
|
3/29/2018
|
-0.35 / -1.12%
|
31.40
|
31.50
|
30.65
|
30.85
|
31.05
|
20.14
|
893,560
|
|
|
3/28/2018
|
+0.50 / +1.63%
|
31.00
|
31.50
|
30.60
|
31.20
|
31.26
|
20.36
|
1,622,330
|
|
|
3/27/2018
|
+0.70 / +2.33%
|
30.50
|
30.95
|
29.90
|
30.70
|
30.45
|
20.04
|
1,180,310
|
|
|
3/26/2018
|
-0.50 / -1.64%
|
30.00
|
30.90
|
29.50
|
30.00
|
29.95
|
19.58
|
780,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|