|
|
Closing price on 9/4/2018
|
|
| Open |
26.60 |
| High |
26.90 |
| Low |
26.15 |
| Volume |
829,040 |
| Split-adjusted Price |
17.10 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2018
|
-0.25 / -0.96%
|
26.00
|
26.00
|
25.65
|
25.85
|
25.82
|
16.87
|
453,910
|
|
|
8/10/2018
|
-0.20 / -0.76%
|
26.30
|
26.40
|
25.85
|
26.10
|
26.08
|
17.04
|
541,100
|
|
|
8/9/2018
|
+0.90 / +3.54%
|
25.50
|
26.60
|
25.50
|
26.30
|
26.17
|
17.17
|
1,717,170
|
|
|
8/8/2018
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.20
|
25.40
|
25.35
|
16.58
|
856,580
|
|
|
8/7/2018
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.20
|
25.30
|
25.38
|
16.51
|
418,520
|
|
|
8/6/2018
|
-0.40 / -1.56%
|
25.60
|
25.90
|
25.20
|
25.30
|
25.48
|
16.51
|
266,040
|
|
|
8/3/2018
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.60
|
25.70
|
25.85
|
16.77
|
359,670
|
|
|
8/2/2018
|
-0.05 / -0.19%
|
25.70
|
25.80
|
25.00
|
25.70
|
25.52
|
16.77
|
572,260
|
|
|
8/1/2018
|
-0.55 / -2.09%
|
26.40
|
26.40
|
25.75
|
25.75
|
26.01
|
16.81
|
468,580
|
|
|
7/31/2018
|
+0.15 / +0.57%
|
26.60
|
27.00
|
26.30
|
26.30
|
26.74
|
17.17
|
848,860
|
|
|
7/30/2018
|
+1.70 / +6.95%
|
24.45
|
26.15
|
24.45
|
26.15
|
25.57
|
17.07
|
1,134,910
|
|
|
7/27/2018
|
+0.45 / +1.88%
|
24.00
|
24.45
|
24.00
|
24.45
|
24.28
|
15.96
|
182,810
|
|
|
7/26/2018
|
0.00 / 0.00%
|
24.25
|
24.25
|
23.90
|
24.00
|
24.00
|
15.66
|
238,070
|
|
|
7/25/2018
|
-0.55 / -2.24%
|
24.55
|
25.00
|
24.00
|
24.00
|
24.39
|
15.66
|
285,910
|
|
|
7/24/2018
|
0.00 / 0.00%
|
24.70
|
24.85
|
24.25
|
24.55
|
24.48
|
16.02
|
207,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|