|
Closing price on 7/24/2018
|
|
| Open |
24.70 |
| High |
24.85 |
| Low |
24.25 |
| Volume |
207,370 |
| Split-adjusted Price |
16.02 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
0.00 / 0.00%
|
24.70
|
24.85
|
24.25
|
24.55
|
24.48
|
16.02
|
207,370
|
|
|
7/23/2018
|
+0.05 / +0.20%
|
24.60
|
25.10
|
24.50
|
24.55
|
24.83
|
16.02
|
371,250
|
|
|
7/20/2018
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.35
|
24.50
|
24.56
|
15.99
|
579,080
|
|
|
7/19/2018
|
-0.50 / -1.97%
|
25.30
|
25.30
|
24.90
|
24.90
|
25.01
|
16.25
|
511,400
|
|
|
7/18/2018
|
+0.40 / +1.60%
|
25.50
|
25.60
|
24.90
|
25.40
|
25.21
|
16.58
|
711,640
|
|
|
7/17/2018
|
+0.55 / +2.25%
|
24.45
|
25.00
|
24.30
|
25.00
|
24.72
|
16.32
|
435,840
|
|
|
7/16/2018
|
+0.50 / +2.09%
|
24.10
|
24.60
|
23.95
|
24.45
|
24.32
|
15.96
|
510,130
|
|
|
7/13/2018
|
+0.25 / +1.05%
|
23.75
|
24.05
|
23.75
|
23.95
|
23.94
|
15.63
|
245,640
|
|
|
7/12/2018
|
+0.10 / +0.42%
|
23.60
|
23.85
|
23.20
|
23.70
|
23.54
|
15.47
|
1,418,820
|
|
|
7/11/2018
|
-0.35 / -1.46%
|
23.50
|
23.90
|
23.20
|
23.60
|
23.40
|
15.40
|
769,870
|
|
|
7/10/2018
|
-0.30 / -1.24%
|
24.10
|
24.45
|
23.95
|
23.95
|
24.13
|
15.63
|
187,040
|
|
|
7/9/2018
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.20
|
24.25
|
24.50
|
15.83
|
202,500
|
|
|
7/6/2018
|
+0.70 / +2.97%
|
23.55
|
24.30
|
23.40
|
24.25
|
23.86
|
15.83
|
325,420
|
|
|
7/5/2018
|
-0.45 / -1.88%
|
24.30
|
24.35
|
23.00
|
23.55
|
23.67
|
15.37
|
211,790
|
|
|
7/4/2018
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.10
|
24.00
|
23.63
|
15.66
|
653,100
|
|
|
7/3/2018
|
-0.90 / -3.69%
|
24.40
|
24.60
|
23.50
|
23.50
|
23.78
|
15.34
|
568,630
|
|
|
7/2/2018
|
-0.65 / -2.59%
|
25.50
|
25.50
|
24.05
|
24.40
|
24.52
|
15.93
|
228,780
|
|
|
6/29/2018
|
-0.45 / -1.76%
|
25.50
|
25.90
|
25.05
|
25.05
|
25.31
|
16.35
|
264,650
|
|
|
6/28/2018
|
-0.20 / -0.78%
|
25.30
|
25.90
|
25.30
|
25.50
|
25.57
|
16.64
|
145,970
|
|
|
6/27/2018
|
-0.10 / -0.39%
|
26.00
|
26.10
|
25.70
|
25.70
|
25.88
|
16.77
|
266,300
|
|
|
6/26/2018
|
-0.45 / -1.71%
|
26.25
|
26.25
|
25.80
|
25.80
|
25.90
|
16.84
|
231,440
|
|
|
6/25/2018
|
+0.10 / +0.38%
|
26.15
|
26.55
|
26.15
|
26.25
|
26.36
|
17.13
|
251,390
|
|
|
6/22/2018
|
+0.35 / +1.36%
|
26.00
|
26.20
|
25.60
|
26.15
|
26.00
|
17.07
|
144,020
|
|
|
6/21/2018
|
-0.60 / -2.27%
|
26.55
|
26.55
|
25.80
|
25.80
|
26.00
|
16.84
|
164,250
|
|
|
6/20/2018
|
+0.50 / +1.93%
|
26.00
|
26.70
|
25.70
|
26.40
|
26.33
|
17.23
|
459,820
|
|
|
6/19/2018
|
-1.00 / -3.72%
|
26.90
|
27.00
|
25.05
|
25.90
|
25.81
|
16.90
|
796,910
|
|
|
6/18/2018
|
-1.20 / -4.27%
|
28.10
|
28.10
|
26.90
|
26.90
|
27.42
|
17.56
|
338,770
|
|
|
6/15/2018
|
+0.20 / +0.72%
|
28.30
|
28.30
|
27.70
|
28.10
|
27.97
|
18.34
|
340,750
|
|
|
6/14/2018
|
+0.15 / +0.54%
|
27.70
|
28.50
|
27.55
|
27.90
|
28.05
|
18.21
|
427,080
|
|
|
6/13/2018
|
+0.45 / +1.65%
|
27.30
|
27.90
|
27.30
|
27.75
|
27.63
|
18.11
|
132,370
|
|
|