|
Closing price on 9/25/2019
|
|
Open |
27.70 |
High |
28.20 |
Low |
27.65 |
Volume |
701,410 |
Split-adjusted Price |
19.31 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2019
|
+0.30 / +1.08%
|
27.70
|
28.20
|
27.65
|
27.95
|
27.97
|
19.31
|
701,410
|
|
9/24/2019
|
+0.25 / +0.91%
|
27.35
|
27.80
|
27.30
|
27.65
|
27.58
|
19.11
|
441,810
|
|
9/23/2019
|
-0.05 / -0.18%
|
27.50
|
27.50
|
27.35
|
27.40
|
27.43
|
18.93
|
395,230
|
|
9/20/2019
|
+0.15 / +0.55%
|
27.20
|
27.55
|
27.15
|
27.45
|
27.39
|
18.97
|
539,640
|
|
9/19/2019
|
-0.05 / -0.18%
|
27.35
|
27.35
|
27.20
|
27.30
|
27.26
|
18.86
|
233,780
|
|
9/18/2019
|
+0.25 / +0.92%
|
27.20
|
27.55
|
27.10
|
27.35
|
27.38
|
18.90
|
631,290
|
|
9/17/2019
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.00
|
27.10
|
27.09
|
18.73
|
183,360
|
|
9/16/2019
|
0.00 / 0.00%
|
27.10
|
27.45
|
27.10
|
27.10
|
27.28
|
18.73
|
333,770
|
|
9/13/2019
|
0.00 / 0.00%
|
27.10
|
27.30
|
26.85
|
27.10
|
27.06
|
18.73
|
449,320
|
|
9/12/2019
|
+0.50 / +1.88%
|
26.80
|
27.20
|
26.75
|
27.10
|
26.96
|
18.73
|
390,670
|
|
9/11/2019
|
-0.25 / -0.93%
|
26.85
|
27.00
|
26.50
|
26.60
|
26.70
|
18.38
|
635,120
|
|
9/10/2019
|
-0.95 / -3.42%
|
27.70
|
27.70
|
26.85
|
26.85
|
27.22
|
18.55
|
1,720,230
|
|
9/9/2019
|
-0.40 / -1.42%
|
28.00
|
28.30
|
27.80
|
27.80
|
28.10
|
19.21
|
576,280
|
|
9/6/2019
|
0.00 / 0.00%
|
28.15
|
28.30
|
28.10
|
28.20
|
28.19
|
19.49
|
504,320
|
|
9/5/2019
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.15
|
28.20
|
28.25
|
19.49
|
766,820
|
|
9/4/2019
|
-0.05 / -0.18%
|
28.30
|
28.40
|
28.10
|
28.30
|
28.24
|
19.56
|
883,740
|
|
9/3/2019
|
-0.25 / -0.87%
|
28.70
|
28.90
|
28.30
|
28.35
|
28.67
|
19.59
|
681,310
|
|
8/30/2019
|
+0.40 / +1.42%
|
28.25
|
28.80
|
28.00
|
28.60
|
28.57
|
19.76
|
3,456,350
|
|
8/29/2019
|
+0.30 / +1.08%
|
27.90
|
28.35
|
27.85
|
28.20
|
28.08
|
19.49
|
445,010
|
|
8/28/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.65
|
27.90
|
27.80
|
19.28
|
426,210
|
|
8/27/2019
|
-0.40 / -1.41%
|
28.60
|
28.60
|
27.60
|
27.90
|
28.24
|
19.28
|
11,570,150
|
|
8/26/2019
|
+0.10 / +0.35%
|
27.90
|
28.70
|
27.90
|
28.30
|
28.32
|
19.56
|
1,586,240
|
|
8/23/2019
|
+0.05 / +0.18%
|
28.15
|
28.65
|
28.15
|
28.20
|
28.32
|
19.49
|
951,000
|
|
8/22/2019
|
-0.50 / -1.75%
|
28.65
|
28.65
|
28.15
|
28.15
|
28.36
|
19.45
|
688,770
|
|
8/21/2019
|
-0.35 / -1.21%
|
28.80
|
29.15
|
28.60
|
28.65
|
28.85
|
19.80
|
2,546,365
|
|
8/20/2019
|
+0.50 / +1.75%
|
28.15
|
29.00
|
28.15
|
29.00
|
28.49
|
20.04
|
2,133,504
|
|
8/19/2019
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.00
|
28.50
|
28.44
|
19.69
|
3,247,340
|
|
8/16/2019
|
+0.55 / +1.97%
|
27.95
|
28.90
|
27.70
|
28.50
|
28.61
|
19.69
|
3,848,489
|
|
8/15/2019
|
+0.95 / +3.52%
|
26.70
|
28.00
|
26.50
|
27.95
|
27.52
|
19.31
|
2,937,940
|
|
8/14/2019
|
-0.20 / -0.74%
|
27.30
|
27.50
|
27.00
|
27.00
|
27.25
|
18.66
|
800,410
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|