|
Closing price on 7/13/2020
|
|
| Open |
19.45 |
| High |
19.45 |
| Low |
19.20 |
| Volume |
190,260 |
| Split-adjusted Price |
14.12 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2020
|
+0.10 / +0.52%
|
19.45
|
19.45
|
19.20
|
19.30
|
19.30
|
14.12
|
190,260
|
|
|
7/10/2020
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.21
|
14.05
|
208,920
|
|
|
7/9/2020
|
+0.20 / +1.05%
|
19.05
|
19.40
|
19.00
|
19.30
|
19.20
|
14.12
|
284,050
|
|
|
7/8/2020
|
-0.05 / -0.26%
|
19.15
|
19.20
|
19.00
|
19.10
|
19.10
|
13.98
|
77,840
|
|
|
7/7/2020
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.10
|
19.15
|
19.15
|
14.01
|
262,710
|
|
|
7/6/2020
|
+0.25 / +1.32%
|
19.00
|
19.20
|
19.00
|
19.15
|
19.12
|
14.01
|
142,180
|
|
|
7/3/2020
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.85
|
18.90
|
18.91
|
13.83
|
1,470,440
|
|
|
7/2/2020
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.90
|
13.83
|
42,850
|
|
|
7/1/2020
|
+0.30 / +1.61%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.85
|
13.83
|
110,530
|
|
|
6/30/2020
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.55
|
18.60
|
18.71
|
13.61
|
264,890
|
|
|
6/29/2020
|
-0.60 / -3.06%
|
19.40
|
19.40
|
18.55
|
19.00
|
18.88
|
13.90
|
2,226,800
|
|
|
6/26/2020
|
-0.15 / -0.76%
|
19.75
|
19.90
|
19.40
|
19.60
|
19.55
|
14.34
|
198,940
|
|
|
6/25/2020
|
-0.25 / -1.25%
|
19.45
|
19.90
|
19.35
|
19.75
|
19.60
|
14.45
|
123,090
|
|
|
6/24/2020
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.60
|
20.00
|
19.90
|
14.64
|
226,780
|
|
|
6/23/2020
|
+0.20 / +1.01%
|
19.95
|
20.50
|
19.80
|
20.00
|
20.17
|
14.64
|
455,710
|
|
|
6/22/2020
|
+0.15 / +0.76%
|
19.65
|
19.80
|
19.60
|
19.80
|
19.69
|
14.49
|
377,800
|
|
|
6/19/2020
|
+0.25 / +1.29%
|
19.30
|
19.65
|
19.30
|
19.65
|
19.51
|
14.38
|
229,200
|
|
|
6/18/2020
|
0.00 / 0.00%
|
19.20
|
19.45
|
19.10
|
19.40
|
19.32
|
14.20
|
181,850
|
|
|
6/17/2020
|
-0.15 / -0.77%
|
19.55
|
19.70
|
19.15
|
19.40
|
19.46
|
14.20
|
93,350
|
|
|
6/16/2020
|
+0.55 / +2.89%
|
19.20
|
19.60
|
19.10
|
19.55
|
19.33
|
14.31
|
180,310
|
|
|
6/15/2020
|
-0.80 / -4.04%
|
20.25
|
20.25
|
19.00
|
19.00
|
19.46
|
13.90
|
214,760
|
|
|
6/12/2020
|
+0.35 / +1.80%
|
18.50
|
19.80
|
18.50
|
19.80
|
18.92
|
14.49
|
593,750
|
|
|
6/11/2020
|
-1.45 / -6.94%
|
20.90
|
21.00
|
19.45
|
19.45
|
20.18
|
14.23
|
738,480
|
|
|
6/10/2020
|
+0.15 / +0.72%
|
20.50
|
20.90
|
20.40
|
20.90
|
20.63
|
15.30
|
444,990
|
|
|
6/9/2020
|
-0.35 / -1.66%
|
21.00
|
21.30
|
20.70
|
20.75
|
20.99
|
15.19
|
289,650
|
|
|
6/8/2020
|
+0.25 / +1.20%
|
20.90
|
21.25
|
20.50
|
21.10
|
20.99
|
15.44
|
995,290
|
|
|
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
|
|
|