|
Closing price on 6/12/2024
|
|
| Open |
85.50 |
| High |
85.90 |
| Low |
84.30 |
| Volume |
1,712,400 |
| Split-adjusted Price |
71.08 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
-0.30 / -0.35%
|
85.50
|
85.90
|
84.30
|
85.70
|
84.92
|
71.08
|
1,712,400
|
|
|
6/11/2024
|
-0.90 / -1.04%
|
87.00
|
87.30
|
85.10
|
86.00
|
85.83
|
71.33
|
1,904,600
|
|
|
6/10/2024
|
+3.50 / +4.20%
|
84.00
|
87.80
|
84.00
|
86.90
|
86.43
|
72.07
|
3,773,300
|
|
|
6/7/2024
|
-0.60 / -0.71%
|
84.00
|
85.00
|
82.90
|
83.40
|
83.68
|
69.17
|
2,036,800
|
|
|
6/6/2024
|
0.00 / 0.00%
|
84.90
|
84.90
|
82.10
|
84.00
|
83.51
|
69.67
|
1,851,700
|
|
|
6/5/2024
|
-0.50 / -0.59%
|
85.00
|
85.20
|
84.00
|
84.00
|
84.72
|
69.67
|
1,702,700
|
|
|
6/4/2024
|
+1.20 / +1.44%
|
83.80
|
85.50
|
83.20
|
84.50
|
84.44
|
70.08
|
2,560,800
|
|
|
6/3/2024
|
-0.50 / -0.60%
|
84.50
|
84.50
|
83.00
|
83.30
|
83.66
|
69.09
|
1,669,500
|
|
|
5/31/2024
|
+0.90 / +1.09%
|
83.30
|
84.30
|
83.30
|
83.80
|
83.83
|
69.50
|
1,135,000
|
|
|
5/30/2024
|
+0.30 / +0.36%
|
82.10
|
84.50
|
82.00
|
82.90
|
83.20
|
68.76
|
2,861,500
|
|
|
5/29/2024
|
-0.60 / -0.72%
|
83.20
|
84.50
|
82.00
|
82.60
|
83.25
|
68.51
|
1,486,400
|
|
|
5/28/2024
|
+0.30 / +0.36%
|
83.00
|
84.00
|
82.70
|
83.20
|
83.05
|
69.00
|
1,617,200
|
|
|
5/27/2024
|
-0.60 / -0.72%
|
83.50
|
83.50
|
82.50
|
82.90
|
82.87
|
68.76
|
924,900
|
|
|
5/24/2024
|
-2.00 / -2.34%
|
85.00
|
85.10
|
81.50
|
83.50
|
83.71
|
69.25
|
2,225,500
|
|
|
5/23/2024
|
+1.50 / +1.79%
|
83.80
|
85.50
|
83.50
|
85.50
|
84.38
|
70.91
|
1,530,900
|
|
|
5/22/2024
|
-1.30 / -1.52%
|
86.00
|
86.30
|
83.50
|
84.00
|
84.67
|
69.67
|
1,682,000
|
|
|
5/21/2024
|
+1.40 / +1.67%
|
83.80
|
85.30
|
83.10
|
85.30
|
84.13
|
70.75
|
1,673,100
|
|
|
5/20/2024
|
-0.90 / -1.06%
|
85.30
|
85.50
|
83.90
|
83.90
|
84.64
|
69.58
|
1,641,600
|
|
|
5/17/2024
|
+0.40 / +0.47%
|
84.70
|
85.40
|
84.10
|
84.80
|
84.64
|
70.33
|
1,474,600
|
|
|
5/16/2024
|
+1.40 / +1.69%
|
83.70
|
85.30
|
83.40
|
84.40
|
84.42
|
70.00
|
2,152,900
|
|
|
5/15/2024
|
+0.70 / +0.85%
|
82.90
|
83.70
|
82.20
|
83.00
|
83.08
|
68.84
|
1,560,500
|
|
|
5/14/2024
|
+0.20 / +0.24%
|
82.40
|
83.40
|
81.70
|
82.30
|
82.20
|
68.26
|
1,190,200
|
|
|
5/13/2024
|
-1.50 / -1.79%
|
84.20
|
84.20
|
81.50
|
82.10
|
82.61
|
68.09
|
2,522,700
|
|
|
5/10/2024
|
-0.70 / -0.83%
|
85.50
|
85.50
|
83.40
|
83.60
|
83.86
|
69.34
|
1,527,900
|
|
|
5/9/2024
|
-0.60 / -0.71%
|
84.90
|
86.30
|
84.30
|
84.30
|
85.21
|
69.92
|
2,132,100
|
|
|
5/8/2024
|
+0.20 / +0.24%
|
84.00
|
85.90
|
83.50
|
84.90
|
84.23
|
70.41
|
1,888,600
|
|
|
5/7/2024
|
+0.50 / +0.59%
|
84.30
|
87.50
|
83.30
|
84.70
|
84.85
|
70.25
|
5,594,700
|
|
|
5/6/2024
|
-1.30 / -1.52%
|
85.30
|
85.30
|
83.70
|
84.20
|
84.21
|
69.83
|
2,665,400
|
|
|
5/3/2024
|
+1.30 / +1.54%
|
85.00
|
85.50
|
82.50
|
85.50
|
84.65
|
70.91
|
4,151,100
|
|
|
5/2/2024
|
0.00 / 0.00%
|
84.80
|
84.80
|
83.30
|
84.20
|
83.95
|
69.83
|
1,746,700
|
|
|
|