|
|
Closing price on 6/8/2018
|
|
| Open |
28.65 |
| High |
29.20 |
| Low |
28.65 |
| Volume |
669,570 |
| Split-adjusted Price |
18.80 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
-0.20 / -0.69%
|
28.65
|
29.20
|
28.65
|
28.80
|
28.95
|
18.80
|
669,570
|
|
|
6/7/2018
|
-0.40 / -1.36%
|
29.40
|
29.45
|
28.80
|
29.00
|
29.12
|
18.93
|
679,800
|
|
|
6/6/2018
|
+1.40 / +5.00%
|
28.10
|
29.55
|
27.70
|
29.40
|
29.14
|
19.19
|
2,671,200
|
|
|
6/5/2018
|
+0.65 / +2.38%
|
27.40
|
28.05
|
27.00
|
28.00
|
27.61
|
18.28
|
938,000
|
|
|
6/4/2018
|
+1.35 / +5.19%
|
25.80
|
27.35
|
25.80
|
27.35
|
26.83
|
17.85
|
603,110
|
|
|
6/1/2018
|
+0.45 / +1.76%
|
25.50
|
26.20
|
25.45
|
26.00
|
25.91
|
16.97
|
619,940
|
|
|
5/31/2018
|
+0.35 / +1.39%
|
25.65
|
25.65
|
25.15
|
25.55
|
25.44
|
16.68
|
406,740
|
|
|
5/30/2018
|
-0.10 / -0.40%
|
24.90
|
26.10
|
24.55
|
25.20
|
25.23
|
16.45
|
249,950
|
|
|
5/29/2018
|
+1.50 / +6.30%
|
24.00
|
25.30
|
23.20
|
25.30
|
24.49
|
16.51
|
1,476,960
|
|
|
5/28/2018
|
-1.70 / -6.67%
|
25.50
|
25.50
|
23.75
|
23.80
|
24.25
|
15.53
|
1,581,540
|
|
|
5/25/2018
|
-0.70 / -2.67%
|
26.20
|
26.20
|
25.50
|
25.50
|
25.90
|
16.64
|
409,110
|
|
|
5/24/2018
|
-0.30 / -1.13%
|
26.50
|
26.60
|
25.80
|
26.20
|
26.07
|
17.10
|
477,220
|
|
|
5/23/2018
|
+0.25 / +0.95%
|
26.10
|
26.80
|
25.90
|
26.50
|
26.29
|
17.30
|
391,000
|
|
|
5/22/2018
|
-0.95 / -3.49%
|
27.10
|
27.20
|
25.60
|
26.25
|
26.31
|
17.13
|
610,650
|
|
|
5/21/2018
|
-0.70 / -2.51%
|
27.85
|
28.10
|
27.20
|
27.20
|
27.62
|
17.75
|
631,440
|
|
|
5/18/2018
|
0.00 / 0.00%
|
27.90
|
28.10
|
27.30
|
27.90
|
27.72
|
18.21
|
401,540
|
|
|
5/17/2018
|
-0.30 / -1.06%
|
28.35
|
28.35
|
27.90
|
27.90
|
28.04
|
18.21
|
679,120
|
|
|
5/16/2018
|
+0.70 / +2.55%
|
27.50
|
28.65
|
27.40
|
28.20
|
28.21
|
18.41
|
1,097,180
|
|
|
5/15/2018
|
+0.35 / +1.29%
|
27.30
|
27.60
|
27.05
|
27.50
|
27.37
|
17.95
|
461,800
|
|
|
5/14/2018
|
+0.50 / +1.88%
|
27.00
|
27.30
|
26.80
|
27.15
|
27.08
|
17.72
|
1,595,470
|
|
|
5/11/2018
|
+0.30 / +1.14%
|
26.35
|
26.90
|
26.10
|
26.65
|
26.47
|
17.39
|
325,920
|
|
|
5/10/2018
|
-0.65 / -2.41%
|
27.00
|
27.35
|
26.35
|
26.35
|
26.96
|
17.20
|
291,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|