|
Closing price on 7/5/2018
|
|
| Open |
24.30 |
| High |
24.35 |
| Low |
23.00 |
| Volume |
211,790 |
| Split-adjusted Price |
15.37 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2018
|
-0.60 / -2.15%
|
27.80
|
28.00
|
27.10
|
27.30
|
27.50
|
17.82
|
569,010
|
|
|
6/11/2018
|
-0.90 / -3.13%
|
28.40
|
28.75
|
27.90
|
27.90
|
28.25
|
18.21
|
722,040
|
|
|
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
|
|
|