|
Closing price on 8/3/2020
|
|
| Open |
18.05 |
| High |
18.60 |
| Low |
18.05 |
| Volume |
998,730 |
| Split-adjusted Price |
13.58 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+0.25 / +1.37%
|
18.05
|
18.60
|
18.05
|
18.55
|
18.45
|
13.58
|
998,730
|
|
|
7/31/2020
|
-0.10 / -0.54%
|
18.25
|
18.30
|
18.05
|
18.30
|
18.25
|
13.39
|
236,540
|
|
|
7/30/2020
|
+0.60 / +3.37%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.25
|
13.47
|
220,450
|
|
|
7/29/2020
|
-0.55 / -3.00%
|
17.65
|
17.90
|
17.45
|
17.80
|
17.64
|
13.03
|
182,240
|
|
|
7/28/2020
|
+1.00 / +5.76%
|
17.35
|
18.35
|
17.30
|
18.35
|
17.83
|
13.43
|
502,540
|
|
|
7/27/2020
|
-1.25 / -6.72%
|
17.50
|
17.90
|
17.30
|
17.35
|
17.45
|
12.70
|
1,336,780
|
|
|
7/24/2020
|
-0.85 / -4.37%
|
19.45
|
19.55
|
18.10
|
18.60
|
18.86
|
13.61
|
339,740
|
|
|
7/23/2020
|
-0.10 / -0.51%
|
19.40
|
19.55
|
19.25
|
19.45
|
19.40
|
14.23
|
124,260
|
|
|
7/22/2020
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.50
|
19.55
|
19.57
|
14.31
|
1,067,170
|
|
|
7/21/2020
|
0.00 / 0.00%
|
19.60
|
19.65
|
19.45
|
19.55
|
19.52
|
14.31
|
1,368,740
|
|
|
7/20/2020
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.30
|
19.55
|
19.45
|
14.31
|
1,729,790
|
|
|
7/17/2020
|
-0.05 / -0.25%
|
19.65
|
19.75
|
19.50
|
19.60
|
19.67
|
14.34
|
604,600
|
|
|
7/16/2020
|
-0.10 / -0.51%
|
19.90
|
19.95
|
19.60
|
19.65
|
19.78
|
14.38
|
662,340
|
|
|
7/15/2020
|
+0.45 / +2.33%
|
19.30
|
19.90
|
19.30
|
19.75
|
19.59
|
14.45
|
894,110
|
|
|
7/14/2020
|
0.00 / 0.00%
|
19.30
|
19.35
|
19.20
|
19.30
|
19.28
|
14.12
|
86,810
|
|
|
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
|
|
|