|
|
Closing price on 2/13/2026
|
|
| Open |
73.50 |
| High |
75.00 |
| Low |
73.50 |
| Volume |
1,367,700 |
| Split-adjusted Price |
75.00 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.50 / +0.67%
|
73.50
|
75.00
|
73.50
|
75.00
|
74.38
|
75.00
|
1,367,700
|
|
|
2/12/2026
|
+3.20 / +4.49%
|
71.40
|
74.80
|
71.40
|
74.50
|
73.71
|
74.50
|
4,912,200
|
|
|
2/11/2026
|
+0.30 / +0.42%
|
71.10
|
71.30
|
69.90
|
71.30
|
70.77
|
71.30
|
1,317,000
|
|
|
2/10/2026
|
-0.30 / -0.42%
|
70.50
|
71.50
|
68.70
|
71.00
|
69.96
|
71.00
|
2,071,700
|
|
|
2/9/2026
|
-0.20 / -0.28%
|
72.50
|
72.80
|
69.40
|
71.30
|
70.45
|
71.30
|
1,562,200
|
|
|
2/6/2026
|
+0.40 / +0.56%
|
70.70
|
73.00
|
70.20
|
71.50
|
71.75
|
71.50
|
4,260,600
|
|
|
2/5/2026
|
-2.20 / -3.00%
|
73.00
|
74.30
|
71.10
|
71.10
|
72.10
|
71.10
|
1,906,200
|
|
|
2/4/2026
|
+0.40 / +0.55%
|
72.70
|
75.00
|
72.70
|
73.30
|
73.70
|
73.30
|
2,681,200
|
|
|
2/3/2026
|
+4.70 / +6.89%
|
69.20
|
72.90
|
69.20
|
72.90
|
72.46
|
72.90
|
9,494,200
|
|
|
2/2/2026
|
-0.30 / -0.44%
|
68.60
|
69.00
|
66.60
|
68.20
|
67.91
|
68.20
|
1,992,700
|
|
|
1/30/2026
|
+0.60 / +0.88%
|
68.00
|
70.00
|
67.00
|
68.50
|
68.26
|
68.50
|
2,051,300
|
|
|
1/29/2026
|
+2.10 / +3.19%
|
65.20
|
67.90
|
65.20
|
67.90
|
67.11
|
67.90
|
1,145,300
|
|
|
1/28/2026
|
0.00 / 0.00%
|
65.60
|
66.10
|
64.90
|
65.80
|
65.57
|
65.80
|
825,100
|
|
|
1/27/2026
|
+1.80 / +2.81%
|
63.30
|
65.80
|
63.30
|
65.80
|
64.72
|
65.80
|
1,214,600
|
|
|
1/26/2026
|
-4.50 / -6.57%
|
67.80
|
68.20
|
64.00
|
64.00
|
65.34
|
64.00
|
3,116,600
|
|
|
1/23/2026
|
-1.50 / -2.14%
|
70.10
|
70.10
|
66.60
|
68.50
|
68.58
|
68.50
|
2,548,100
|
|
|
1/22/2026
|
-0.50 / -0.71%
|
70.60
|
70.60
|
68.70
|
70.00
|
69.59
|
70.00
|
2,686,400
|
|
|
1/21/2026
|
+2.30 / +3.37%
|
68.50
|
71.20
|
68.50
|
70.50
|
70.20
|
70.50
|
5,398,400
|
|
|
1/20/2026
|
+4.40 / +6.90%
|
64.00
|
68.20
|
63.70
|
68.20
|
66.88
|
68.20
|
20,133,731
|
|
|
1/19/2026
|
-0.10 / -0.16%
|
64.40
|
64.40
|
63.60
|
63.80
|
63.88
|
63.80
|
1,116,900
|
|
|
1/16/2026
|
+0.40 / +0.63%
|
63.50
|
66.00
|
63.10
|
63.90
|
64.22
|
63.90
|
3,694,500
|
|
|
1/15/2026
|
+0.50 / +0.79%
|
63.20
|
63.90
|
63.00
|
63.50
|
63.48
|
63.50
|
933,500
|
|
|
1/14/2026
|
+0.10 / +0.16%
|
63.20
|
63.80
|
62.60
|
63.00
|
63.17
|
63.00
|
1,537,600
|
|
|
1/13/2026
|
-0.10 / -0.16%
|
62.80
|
64.00
|
62.60
|
62.90
|
63.24
|
62.90
|
6,320,900
|
|
|
1/12/2026
|
+1.00 / +1.61%
|
62.40
|
63.60
|
62.40
|
63.00
|
63.17
|
63.00
|
1,240,600
|
|
|
1/9/2026
|
-1.00 / -1.59%
|
63.00
|
63.20
|
62.00
|
62.00
|
62.78
|
62.00
|
4,248,800
|
|
|
1/8/2026
|
+0.30 / +0.48%
|
62.70
|
63.30
|
61.90
|
63.00
|
62.62
|
63.00
|
2,160,300
|
|
|
1/7/2026
|
+2.30 / +3.81%
|
60.30
|
63.10
|
60.20
|
62.70
|
62.15
|
62.70
|
2,745,000
|
|
|
1/6/2026
|
-0.20 / -0.33%
|
60.60
|
61.20
|
60.30
|
60.40
|
60.62
|
60.40
|
711,700
|
|
|
1/5/2026
|
-0.40 / -0.66%
|
61.00
|
61.20
|
60.30
|
60.60
|
60.65
|
60.60
|
2,486,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|