|
Closing price on 9/29/2023
|
|
Open |
66.30 |
High |
67.20 |
Low |
64.60 |
Volume |
1,446,800 |
Split-adjusted Price |
64.56 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2023
|
+0.50 / +0.76%
|
66.30
|
67.20
|
64.60
|
66.30
|
65.72
|
64.56
|
1,446,800
|
|
9/28/2023
|
+1.80 / +2.81%
|
64.20
|
68.00
|
63.50
|
65.80
|
66.07
|
64.08
|
3,347,100
|
|
9/27/2023
|
+3.30 / +5.44%
|
61.10
|
64.00
|
60.40
|
64.00
|
62.00
|
62.32
|
1,675,300
|
|
9/26/2023
|
+0.60 / +1.00%
|
59.70
|
62.10
|
59.70
|
60.70
|
61.19
|
59.11
|
1,404,600
|
|
9/25/2023
|
-3.90 / -6.09%
|
63.00
|
64.30
|
60.10
|
60.10
|
62.50
|
58.53
|
2,240,300
|
|
9/22/2023
|
-1.00 / -1.54%
|
63.50
|
64.40
|
62.70
|
64.00
|
63.52
|
62.32
|
2,135,700
|
|
9/21/2023
|
+0.90 / +1.40%
|
64.30
|
65.10
|
63.70
|
65.00
|
64.37
|
63.30
|
1,508,800
|
|
9/20/2023
|
+1.80 / +2.80%
|
65.40
|
67.00
|
65.00
|
66.10
|
66.22
|
62.42
|
2,215,300
|
|
9/19/2023
|
+1.10 / +1.74%
|
65.40
|
65.90
|
63.80
|
64.30
|
64.87
|
60.72
|
2,790,100
|
|
9/18/2023
|
-0.80 / -1.25%
|
64.10
|
65.00
|
63.20
|
63.20
|
64.02
|
59.68
|
1,379,600
|
|
9/15/2023
|
-0.20 / -0.31%
|
64.20
|
64.90
|
63.20
|
64.00
|
63.90
|
60.44
|
1,471,800
|
|
9/14/2023
|
-1.40 / -2.13%
|
66.50
|
67.30
|
63.80
|
64.20
|
65.23
|
60.63
|
1,916,300
|
|
9/13/2023
|
+1.00 / +1.55%
|
66.00
|
66.90
|
63.00
|
65.60
|
65.61
|
61.95
|
2,547,100
|
|
9/12/2023
|
+1.40 / +2.22%
|
63.80
|
64.60
|
63.00
|
64.60
|
63.76
|
61.00
|
1,510,100
|
|
9/11/2023
|
-1.60 / -2.47%
|
66.20
|
66.20
|
63.00
|
63.20
|
64.30
|
59.68
|
2,263,700
|
|
9/8/2023
|
+0.90 / +1.41%
|
63.90
|
67.00
|
63.00
|
64.80
|
64.84
|
61.19
|
2,434,000
|
|
9/7/2023
|
-0.10 / -0.16%
|
64.00
|
65.00
|
63.70
|
63.90
|
64.32
|
60.34
|
1,728,600
|
|
9/6/2023
|
+0.40 / +0.63%
|
64.00
|
64.40
|
63.00
|
64.00
|
63.64
|
60.44
|
1,221,600
|
|
9/5/2023
|
+0.90 / +1.44%
|
62.70
|
64.50
|
61.90
|
63.60
|
63.22
|
60.06
|
3,107,400
|
|
8/31/2023
|
+4.00 / +6.81%
|
59.30
|
62.80
|
59.00
|
62.70
|
61.72
|
59.21
|
5,998,900
|
|
8/30/2023
|
+2.20 / +3.89%
|
56.90
|
58.70
|
56.50
|
58.70
|
57.88
|
55.43
|
2,027,500
|
|
8/29/2023
|
+1.00 / +1.80%
|
56.00
|
56.50
|
55.80
|
56.50
|
56.17
|
53.36
|
864,900
|
|
8/28/2023
|
+0.20 / +0.36%
|
55.40
|
55.50
|
54.60
|
55.50
|
55.05
|
52.41
|
499,800
|
|
8/25/2023
|
-0.20 / -0.36%
|
55.50
|
55.60
|
54.10
|
55.30
|
55.08
|
52.22
|
506,100
|
|
8/24/2023
|
+1.50 / +2.78%
|
54.40
|
55.50
|
53.90
|
55.50
|
54.95
|
52.41
|
1,072,500
|
|
8/23/2023
|
0.00 / 0.00%
|
54.50
|
54.50
|
53.70
|
54.00
|
54.16
|
50.99
|
376,300
|
|
8/22/2023
|
-0.20 / -0.37%
|
54.70
|
54.80
|
53.10
|
54.00
|
53.98
|
50.99
|
1,037,900
|
|
8/21/2023
|
+2.00 / +3.83%
|
51.20
|
54.90
|
51.20
|
54.20
|
53.23
|
51.18
|
1,225,000
|
|
8/18/2023
|
-3.00 / -5.43%
|
55.00
|
55.20
|
52.20
|
52.20
|
53.46
|
49.29
|
1,710,800
|
|
8/17/2023
|
-0.60 / -1.08%
|
55.50
|
55.90
|
54.90
|
55.20
|
55.43
|
52.13
|
708,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|