|
|
Closing price on 4/1/2026
|
|
| Open |
80.90 |
| High |
80.90 |
| Low |
78.10 |
| Volume |
443,400 |
| Split-adjusted Price |
78.70 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2026
|
-0.80 / -1.01%
|
80.90
|
80.90
|
78.10
|
78.70
|
79.33
|
78.70
|
443,400
|
|
|
3/31/2026
|
+1.00 / +1.27%
|
78.80
|
80.80
|
77.90
|
79.50
|
79.29
|
79.50
|
2,116,400
|
|
|
3/30/2026
|
0.00 / 0.00%
|
77.30
|
79.80
|
76.70
|
78.50
|
78.26
|
78.50
|
1,378,300
|
|
|
3/27/2026
|
+0.70 / +0.90%
|
77.80
|
78.80
|
76.60
|
78.50
|
77.68
|
78.50
|
2,122,600
|
|
|
3/26/2026
|
+0.60 / +0.78%
|
77.30
|
77.80
|
74.00
|
77.80
|
76.31
|
77.80
|
2,235,400
|
|
|
3/25/2026
|
+3.30 / +4.47%
|
74.40
|
77.40
|
74.40
|
77.20
|
76.64
|
77.20
|
1,537,700
|
|
|
3/24/2026
|
+1.90 / +2.64%
|
74.00
|
74.70
|
73.20
|
73.90
|
73.91
|
73.90
|
1,144,000
|
|
|
3/23/2026
|
-5.20 / -6.74%
|
74.50
|
75.90
|
71.90
|
72.00
|
73.34
|
72.00
|
2,389,200
|
|
|
3/20/2026
|
+0.70 / +0.92%
|
76.50
|
78.00
|
75.10
|
77.20
|
76.81
|
77.20
|
1,946,000
|
|
|
3/19/2026
|
-2.90 / -3.65%
|
78.50
|
78.50
|
76.10
|
76.50
|
76.92
|
76.50
|
1,474,400
|
|
|
3/18/2026
|
+3.40 / +4.47%
|
77.70
|
79.90
|
76.30
|
79.40
|
78.45
|
79.40
|
2,269,800
|
|
|
3/17/2026
|
+2.00 / +2.70%
|
74.90
|
76.30
|
73.60
|
76.00
|
75.54
|
76.00
|
1,640,500
|
|
|
3/16/2026
|
-1.90 / -2.50%
|
76.00
|
76.20
|
72.70
|
74.00
|
73.92
|
74.00
|
1,508,100
|
|
|
3/13/2026
|
-0.90 / -1.17%
|
76.30
|
77.60
|
75.10
|
75.90
|
76.29
|
75.90
|
1,667,700
|
|
|
3/12/2026
|
+0.30 / +0.39%
|
76.30
|
78.10
|
75.30
|
76.80
|
76.82
|
76.80
|
2,014,300
|
|
|
3/11/2026
|
+5.00 / +6.99%
|
70.70
|
76.50
|
70.70
|
76.50
|
75.50
|
76.50
|
4,175,300
|
|
|
3/10/2026
|
-1.10 / -1.52%
|
73.50
|
73.80
|
70.20
|
71.50
|
72.09
|
71.50
|
3,530,800
|
|
|
3/9/2026
|
-5.40 / -6.92%
|
73.00
|
74.00
|
72.60
|
72.60
|
72.76
|
72.60
|
1,543,700
|
|
|
3/6/2026
|
+0.70 / +0.91%
|
77.00
|
79.00
|
75.90
|
78.00
|
77.42
|
78.00
|
2,309,900
|
|
|
3/5/2026
|
-1.70 / -2.15%
|
79.30
|
80.30
|
77.10
|
77.30
|
78.37
|
77.30
|
2,754,000
|
|
|
3/4/2026
|
-2.50 / -3.07%
|
82.00
|
82.00
|
76.10
|
79.00
|
77.85
|
79.00
|
3,992,900
|
|
|
3/3/2026
|
+0.50 / +0.62%
|
81.00
|
82.80
|
80.00
|
81.50
|
81.13
|
81.50
|
4,680,800
|
|
|
3/2/2026
|
-3.40 / -4.03%
|
84.60
|
89.50
|
81.00
|
81.00
|
84.32
|
81.00
|
5,331,700
|
|
|
2/27/2026
|
+3.00 / +3.69%
|
82.60
|
85.10
|
80.80
|
84.40
|
83.31
|
84.40
|
4,904,500
|
|
|
2/26/2026
|
+1.40 / +1.75%
|
80.20
|
83.90
|
79.50
|
81.40
|
81.11
|
81.40
|
3,045,200
|
|
|
2/25/2026
|
+0.20 / +0.25%
|
80.00
|
80.40
|
79.10
|
80.00
|
79.94
|
80.00
|
2,430,800
|
|
|
2/24/2026
|
+4.30 / +5.70%
|
75.70
|
80.40
|
75.30
|
79.80
|
78.53
|
79.80
|
5,158,600
|
|
|
2/23/2026
|
+0.50 / +0.67%
|
75.50
|
75.50
|
74.00
|
75.50
|
74.87
|
75.50
|
1,301,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:02 PM
|
|
|
|
|