|
Closing price on 7/8/2019
|
|
| Open |
27.10 |
| High |
27.15 |
| Low |
26.55 |
| Volume |
633,770 |
| Split-adjusted Price |
18.45 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
-0.45 / -1.66%
|
27.10
|
27.15
|
26.55
|
26.70
|
26.79
|
18.45
|
633,770
|
|
|
7/5/2019
|
+0.05 / +0.18%
|
27.10
|
27.30
|
27.00
|
27.15
|
27.18
|
18.76
|
377,610
|
|
|
7/4/2019
|
0.00 / 0.00%
|
27.25
|
27.50
|
27.10
|
27.10
|
27.28
|
18.73
|
607,310
|
|
|
7/3/2019
|
+0.50 / +1.88%
|
27.50
|
27.70
|
27.10
|
27.10
|
27.37
|
18.73
|
1,476,190
|
|
|
7/2/2019
|
+0.20 / +0.76%
|
26.40
|
27.00
|
26.20
|
26.60
|
26.64
|
18.38
|
812,470
|
|
|
7/1/2019
|
+0.40 / +1.54%
|
26.20
|
26.45
|
26.10
|
26.40
|
26.32
|
18.24
|
359,240
|
|
|
6/28/2019
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.80
|
26.00
|
25.96
|
17.97
|
355,530
|
|
|
6/27/2019
|
-0.40 / -1.52%
|
26.55
|
26.55
|
26.00
|
26.00
|
26.17
|
17.97
|
290,660
|
|
|
6/26/2019
|
+0.45 / +1.73%
|
26.00
|
26.65
|
26.00
|
26.40
|
26.49
|
18.24
|
388,380
|
|
|
6/25/2019
|
-0.20 / -0.76%
|
25.95
|
26.15
|
25.95
|
25.95
|
26.06
|
17.93
|
179,940
|
|
|
6/24/2019
|
0.00 / 0.00%
|
26.10
|
26.25
|
26.00
|
26.15
|
26.07
|
18.07
|
2,724,680
|
|
|
6/21/2019
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.15
|
26.15
|
26.20
|
18.07
|
107,680
|
|
|
6/20/2019
|
+0.15 / +0.58%
|
26.00
|
26.15
|
25.90
|
26.05
|
25.99
|
18.00
|
354,230
|
|
|
6/19/2019
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.90
|
25.90
|
25.97
|
17.90
|
184,070
|
|
|
6/18/2019
|
-0.05 / -0.19%
|
25.95
|
26.00
|
25.85
|
25.90
|
25.90
|
17.90
|
856,730
|
|
|
6/17/2019
|
0.00 / 0.00%
|
25.95
|
26.00
|
25.50
|
25.95
|
25.81
|
17.93
|
462,770
|
|
|
6/14/2019
|
-0.05 / -0.19%
|
26.00
|
26.15
|
25.95
|
25.95
|
26.01
|
17.93
|
175,610
|
|
|
6/13/2019
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.70
|
26.00
|
25.91
|
17.97
|
303,270
|
|
|
6/12/2019
|
-0.15 / -0.57%
|
26.15
|
26.20
|
25.95
|
26.00
|
26.09
|
17.97
|
143,940
|
|
|
6/11/2019
|
0.00 / 0.00%
|
26.15
|
26.40
|
26.00
|
26.15
|
26.22
|
18.07
|
132,460
|
|
|
6/10/2019
|
-0.30 / -1.13%
|
26.65
|
26.65
|
26.10
|
26.15
|
26.33
|
18.07
|
483,200
|
|
|
6/7/2019
|
+0.15 / +0.57%
|
26.30
|
26.45
|
26.05
|
26.45
|
26.35
|
18.28
|
172,470
|
|
|
6/6/2019
|
+0.35 / +1.35%
|
25.90
|
26.30
|
25.75
|
26.30
|
25.93
|
18.17
|
146,330
|
|
|
6/5/2019
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.95
|
25.95
|
26.07
|
17.93
|
188,150
|
|
|
6/4/2019
|
+0.05 / +0.19%
|
25.80
|
26.15
|
25.70
|
25.85
|
25.94
|
17.86
|
3,221,030
|
|
|
6/3/2019
|
-0.30 / -1.15%
|
26.00
|
26.40
|
25.70
|
25.80
|
25.96
|
17.83
|
291,060
|
|
|
5/31/2019
|
-0.60 / -2.25%
|
26.60
|
26.70
|
26.10
|
26.10
|
26.37
|
18.04
|
329,150
|
|
|
5/30/2019
|
-0.10 / -0.37%
|
26.50
|
26.90
|
26.50
|
26.70
|
26.74
|
18.45
|
323,620
|
|
|
5/29/2019
|
-0.30 / -1.11%
|
27.30
|
27.30
|
26.80
|
26.80
|
26.93
|
18.52
|
262,680
|
|
|
5/28/2019
|
+0.10 / +0.37%
|
27.25
|
27.25
|
26.90
|
27.10
|
27.08
|
18.73
|
180,450
|
|
|