|
|
Closing price on 9/21/2020
|
|
| Open |
24.05 |
| High |
24.10 |
| Low |
23.70 |
| Volume |
601,860 |
| Split-adjusted Price |
18.25 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
-0.20 / -0.83%
|
24.05
|
24.10
|
23.70
|
23.85
|
23.85
|
18.25
|
601,860
|
|
|
9/18/2020
|
+0.55 / +2.34%
|
23.50
|
24.30
|
23.50
|
24.05
|
23.93
|
18.40
|
1,098,050
|
|
|
9/17/2020
|
+0.10 / +0.43%
|
23.60
|
23.65
|
23.30
|
23.50
|
23.46
|
17.98
|
578,030
|
|
|
9/16/2020
|
-0.10 / -0.43%
|
23.45
|
23.60
|
23.30
|
23.40
|
23.41
|
17.90
|
430,610
|
|
|
9/15/2020
|
+0.05 / +0.21%
|
23.50
|
23.95
|
23.40
|
23.50
|
23.64
|
17.98
|
787,080
|
|
|
9/14/2020
|
-0.15 / -0.64%
|
23.70
|
23.70
|
23.40
|
23.45
|
23.51
|
17.94
|
440,080
|
|
|
9/11/2020
|
-0.20 / -0.84%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.57
|
18.06
|
347,880
|
|
|
9/10/2020
|
+1.25 / +5.54%
|
22.65
|
23.80
|
22.65
|
23.80
|
23.41
|
18.21
|
1,545,260
|
|
|
9/9/2020
|
+0.60 / +2.73%
|
21.80
|
22.65
|
21.80
|
22.55
|
22.40
|
17.25
|
848,620
|
|
|
9/8/2020
|
+0.15 / +0.69%
|
21.80
|
22.10
|
21.70
|
21.95
|
21.91
|
16.79
|
342,930
|
|
|
9/7/2020
|
-0.60 / -2.68%
|
22.45
|
22.50
|
21.80
|
21.80
|
22.18
|
16.68
|
1,807,469
|
|
|
9/4/2020
|
-0.35 / -1.54%
|
22.30
|
22.65
|
22.20
|
22.40
|
22.45
|
17.14
|
1,449,420
|
|
|
9/3/2020
|
+0.75 / +3.41%
|
22.70
|
22.75
|
22.25
|
22.75
|
22.45
|
17.41
|
956,750
|
|
|
9/1/2020
|
+0.30 / +1.32%
|
22.55
|
23.00
|
22.55
|
23.00
|
22.70
|
16.83
|
1,945,329
|
|
|
8/31/2020
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.60
|
22.70
|
22.89
|
16.61
|
1,792,920
|
|
|
8/28/2020
|
-0.45 / -1.92%
|
23.25
|
23.45
|
23.00
|
23.00
|
23.21
|
16.83
|
1,530,980
|
|
|
8/27/2020
|
0.00 / 0.00%
|
23.40
|
23.75
|
23.30
|
23.45
|
23.49
|
17.16
|
1,443,220
|
|
|
8/26/2020
|
+0.45 / +1.96%
|
23.15
|
23.50
|
22.90
|
23.45
|
23.11
|
17.16
|
1,414,910
|
|
|
8/25/2020
|
0.00 / 0.00%
|
23.40
|
23.90
|
23.00
|
23.00
|
23.51
|
16.83
|
4,077,430
|
|
|
8/24/2020
|
+0.05 / +0.22%
|
23.00
|
23.30
|
22.70
|
23.00
|
22.91
|
16.83
|
2,243,270
|
|
|
8/21/2020
|
+0.30 / +1.32%
|
22.55
|
23.45
|
22.45
|
22.95
|
22.90
|
16.80
|
871,990
|
|
|
8/20/2020
|
-0.30 / -1.31%
|
22.50
|
22.80
|
22.35
|
22.65
|
22.56
|
16.58
|
1,689,490
|
|
|
8/19/2020
|
+1.05 / +4.79%
|
21.90
|
23.20
|
21.85
|
22.95
|
22.74
|
16.80
|
1,901,960
|
|
|
8/18/2020
|
+0.80 / +3.79%
|
21.30
|
22.35
|
21.30
|
21.90
|
21.97
|
16.03
|
1,287,980
|
|
|
8/17/2020
|
+0.40 / +1.93%
|
20.50
|
21.10
|
20.35
|
21.10
|
20.72
|
15.44
|
1,023,990
|
|
|
8/14/2020
|
-0.30 / -1.43%
|
20.90
|
21.15
|
20.30
|
20.70
|
20.87
|
15.15
|
566,480
|
|
|
8/13/2020
|
+0.15 / +0.72%
|
20.85
|
21.15
|
20.65
|
21.00
|
20.93
|
15.37
|
726,470
|
|
|
8/12/2020
|
+0.10 / +0.48%
|
20.85
|
21.20
|
20.75
|
20.85
|
20.95
|
15.26
|
839,390
|
|
|
8/11/2020
|
+0.70 / +3.49%
|
20.15
|
20.90
|
20.00
|
20.75
|
20.58
|
15.19
|
924,980
|
|
|
8/10/2020
|
-0.20 / -0.99%
|
20.00
|
20.50
|
20.00
|
20.05
|
20.26
|
14.67
|
1,157,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|