|
|
Closing price on 9/25/2018
|
|
| Open |
27.00 |
| High |
27.50 |
| Low |
26.85 |
| Volume |
1,408,160 |
| Split-adjusted Price |
18.76 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2018
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.85
|
27.15
|
27.10
|
18.76
|
1,408,160
|
|
|
9/24/2018
|
-0.15 / -0.55%
|
27.40
|
27.40
|
27.00
|
27.15
|
27.11
|
18.76
|
902,900
|
|
|
9/21/2018
|
+0.05 / +0.18%
|
27.40
|
27.75
|
26.85
|
27.30
|
27.28
|
18.86
|
1,461,660
|
|
|
9/20/2018
|
+0.75 / +2.83%
|
26.85
|
27.65
|
26.85
|
27.25
|
27.30
|
18.83
|
2,707,410
|
|
|
9/19/2018
|
+0.50 / +1.92%
|
26.20
|
26.95
|
26.15
|
26.50
|
26.48
|
18.31
|
3,245,200
|
|
|
9/18/2018
|
+0.10 / +0.39%
|
25.30
|
26.05
|
25.30
|
26.00
|
25.78
|
17.97
|
786,980
|
|
|
9/17/2018
|
+0.35 / +1.37%
|
26.10
|
26.15
|
25.85
|
25.90
|
26.01
|
17.90
|
1,073,050
|
|
|
9/14/2018
|
+0.05 / +0.19%
|
27.00
|
27.10
|
26.95
|
27.05
|
27.03
|
17.66
|
2,159,710
|
|
|
9/13/2018
|
0.00 / 0.00%
|
27.10
|
27.20
|
26.90
|
27.00
|
27.05
|
17.62
|
692,040
|
|
|
9/12/2018
|
-0.25 / -0.92%
|
27.40
|
27.70
|
27.00
|
27.00
|
27.39
|
17.62
|
1,336,420
|
|
|
9/11/2018
|
+0.30 / +1.11%
|
26.70
|
27.25
|
26.65
|
27.25
|
26.94
|
17.79
|
840,460
|
|
|
9/10/2018
|
-0.20 / -0.74%
|
27.15
|
27.20
|
26.90
|
26.95
|
27.01
|
17.59
|
2,495,290
|
|
|
9/7/2018
|
+0.05 / +0.18%
|
27.20
|
27.40
|
26.80
|
27.15
|
27.10
|
17.72
|
541,590
|
|
|
9/6/2018
|
+0.45 / +1.69%
|
26.65
|
27.60
|
26.65
|
27.10
|
27.24
|
17.69
|
1,694,490
|
|
|
9/5/2018
|
+0.45 / +1.72%
|
26.60
|
27.10
|
26.30
|
26.65
|
26.72
|
17.39
|
1,299,190
|
|
|
9/4/2018
|
-0.25 / -0.95%
|
26.60
|
26.90
|
26.15
|
26.20
|
26.46
|
17.10
|
829,040
|
|
|
8/31/2018
|
-0.10 / -0.38%
|
26.65
|
27.00
|
26.45
|
26.45
|
26.77
|
17.26
|
827,700
|
|
|
8/30/2018
|
+0.15 / +0.57%
|
26.40
|
26.60
|
26.20
|
26.55
|
26.48
|
17.33
|
739,388
|
|
|
8/29/2018
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.35
|
26.40
|
26.52
|
17.23
|
803,460
|
|
|
8/28/2018
|
-0.20 / -0.74%
|
27.15
|
27.15
|
26.55
|
26.80
|
26.82
|
17.49
|
744,140
|
|
|
8/27/2018
|
-0.15 / -0.55%
|
27.20
|
27.30
|
26.80
|
27.00
|
27.08
|
17.62
|
606,910
|
|
|
8/24/2018
|
+0.60 / +2.26%
|
26.30
|
27.55
|
26.15
|
27.15
|
26.95
|
17.72
|
1,105,180
|
|
|
8/23/2018
|
-0.10 / -0.38%
|
26.65
|
26.70
|
26.25
|
26.55
|
26.48
|
17.33
|
839,810
|
|
|
8/22/2018
|
+1.15 / +4.51%
|
25.60
|
26.95
|
25.60
|
26.65
|
26.46
|
17.39
|
1,879,050
|
|
|
8/21/2018
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.15
|
25.50
|
25.37
|
16.64
|
449,670
|
|
|
8/20/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.21
|
16.58
|
456,520
|
|
|
8/17/2018
|
-0.30 / -1.17%
|
25.55
|
25.80
|
25.30
|
25.40
|
25.55
|
16.58
|
289,490
|
|
|
8/16/2018
|
+0.60 / +2.39%
|
25.10
|
25.70
|
24.90
|
25.70
|
25.39
|
16.77
|
491,250
|
|
|
8/15/2018
|
-0.95 / -3.65%
|
26.00
|
26.10
|
25.00
|
25.10
|
25.54
|
16.38
|
1,952,960
|
|
|
8/14/2018
|
+0.20 / +0.77%
|
25.70
|
26.30
|
25.65
|
26.05
|
25.93
|
17.00
|
881,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|