|
Closing price on 6/5/2020
|
|
| Open |
19.85 |
| High |
20.85 |
| Low |
19.60 |
| Volume |
802,660 |
| Split-adjusted Price |
15.26 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+1.00 / +5.04%
|
19.85
|
20.85
|
19.60
|
20.85
|
20.22
|
15.26
|
802,660
|
|
|
6/4/2020
|
+0.15 / +0.76%
|
19.80
|
19.85
|
19.60
|
19.85
|
19.72
|
14.53
|
406,150
|
|
|
6/3/2020
|
+0.50 / +2.60%
|
19.20
|
19.90
|
19.15
|
19.70
|
19.64
|
14.42
|
595,720
|
|
|
6/2/2020
|
-0.50 / -2.54%
|
19.90
|
19.90
|
19.20
|
19.20
|
19.46
|
14.05
|
471,480
|
|
|
6/1/2020
|
+0.10 / +0.51%
|
19.85
|
19.85
|
19.55
|
19.70
|
19.65
|
14.42
|
520,680
|
|
|
5/29/2020
|
0.00 / 0.00%
|
19.70
|
19.75
|
19.40
|
19.60
|
19.54
|
14.34
|
376,530
|
|
|
5/28/2020
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.40
|
19.60
|
19.68
|
14.34
|
196,260
|
|
|
5/27/2020
|
-0.55 / -2.73%
|
20.50
|
20.50
|
19.60
|
19.60
|
20.14
|
14.34
|
384,870
|
|
|
5/26/2020
|
+0.75 / +3.87%
|
19.60
|
20.25
|
19.60
|
20.15
|
19.98
|
14.75
|
580,970
|
|
|
5/25/2020
|
+0.10 / +0.52%
|
19.15
|
19.45
|
19.15
|
19.40
|
19.35
|
14.20
|
240,930
|
|
|
5/22/2020
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.25
|
19.30
|
19.31
|
14.12
|
308,830
|
|
|
5/21/2020
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.35
|
19.40
|
19.46
|
14.20
|
573,740
|
|
|
5/20/2020
|
-0.05 / -0.26%
|
19.55
|
19.55
|
19.30
|
19.50
|
19.43
|
14.27
|
256,160
|
|
|
5/19/2020
|
+0.25 / +1.30%
|
19.40
|
19.60
|
19.35
|
19.55
|
19.49
|
14.31
|
700,600
|
|
|
5/18/2020
|
-0.15 / -0.77%
|
19.45
|
19.45
|
19.15
|
19.30
|
19.30
|
14.12
|
755,360
|
|
|
5/15/2020
|
-0.10 / -0.51%
|
19.65
|
19.65
|
19.00
|
19.45
|
19.27
|
14.23
|
540,940
|
|
|
5/14/2020
|
+0.05 / +0.26%
|
19.15
|
19.75
|
19.00
|
19.55
|
19.43
|
14.31
|
575,970
|
|
|
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
|
|
|