|
|
Closing price on 8/14/2026
|
|
| Open |
78.40 |
| High |
79.80 |
| Low |
78.30 |
| Volume |
1,371,300 |
| Split-adjusted Price |
78.70 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
+0.20 / +0.25%
|
78.40
|
79.80
|
78.30
|
78.70
|
78.98
|
78.70
|
1,371,300
|
|
|
8/13/2026
|
+1.30 / +1.68%
|
77.00
|
79.80
|
76.40
|
78.50
|
78.49
|
78.50
|
2,129,900
|
|
|
8/12/2026
|
-0.20 / -0.26%
|
77.40
|
78.20
|
76.50
|
77.20
|
77.04
|
77.20
|
873,200
|
|
|
8/11/2026
|
-0.80 / -1.02%
|
78.20
|
78.50
|
77.20
|
77.40
|
77.82
|
77.40
|
521,800
|
|
|
8/10/2026
|
+1.00 / +1.30%
|
78.30
|
82.00
|
77.30
|
78.20
|
79.59
|
78.20
|
3,401,300
|
|
|
8/7/2026
|
+0.10 / +0.13%
|
76.90
|
77.90
|
76.90
|
77.20
|
77.33
|
77.20
|
679,000
|
|
|
8/6/2026
|
+0.90 / +1.18%
|
76.20
|
78.40
|
76.20
|
77.10
|
77.56
|
77.10
|
1,567,900
|
|
|
8/5/2026
|
-0.30 / -0.39%
|
76.90
|
77.20
|
75.80
|
76.20
|
76.51
|
76.20
|
1,064,800
|
|
|
8/4/2026
|
-0.60 / -0.78%
|
77.20
|
77.40
|
76.20
|
76.50
|
76.64
|
76.50
|
2,040,100
|
|
|
8/3/2026
|
+0.10 / +0.13%
|
76.40
|
78.30
|
76.10
|
77.10
|
77.19
|
77.10
|
1,094,000
|
|
|
7/31/2026
|
+0.60 / +0.79%
|
77.00
|
77.00
|
74.50
|
77.00
|
76.10
|
77.00
|
2,309,100
|
|
|
7/30/2026
|
+2.60 / +3.52%
|
73.80
|
76.50
|
73.80
|
76.40
|
75.74
|
76.40
|
1,433,600
|
|
|
7/29/2026
|
+0.90 / +1.23%
|
73.00
|
74.00
|
72.90
|
73.80
|
73.66
|
73.80
|
664,000
|
|
|
7/28/2026
|
+0.60 / +0.83%
|
72.00
|
73.40
|
71.50
|
72.90
|
72.62
|
72.90
|
829,700
|
|
|
7/27/2026
|
-0.90 / -1.23%
|
73.00
|
73.80
|
72.20
|
72.30
|
73.03
|
72.30
|
900,100
|
|
|
7/24/2026
|
+1.20 / +1.67%
|
72.00
|
73.20
|
70.60
|
73.20
|
72.63
|
73.20
|
1,829,400
|
|
|
7/23/2026
|
0.00 / 0.00%
|
71.90
|
72.20
|
67.00
|
72.00
|
69.36
|
72.00
|
3,404,000
|
|
|
7/22/2026
|
-4.00 / -5.26%
|
75.70
|
76.30
|
72.00
|
72.00
|
73.53
|
72.00
|
2,233,100
|
|
|
7/21/2026
|
0.00 / 0.00%
|
76.00
|
77.40
|
75.70
|
76.00
|
76.48
|
76.00
|
874,700
|
|
|
7/20/2026
|
-1.50 / -1.94%
|
76.70
|
77.10
|
75.30
|
76.00
|
76.04
|
76.00
|
5,027,100
|
|
|
7/17/2026
|
-1.50 / -1.90%
|
79.00
|
79.00
|
76.40
|
77.50
|
77.50
|
77.50
|
990,500
|
|
|
7/16/2026
|
+2.00 / +2.60%
|
77.00
|
79.30
|
75.80
|
79.00
|
77.82
|
79.00
|
2,607,300
|
|
|
7/15/2026
|
-0.50 / -0.65%
|
77.10
|
77.40
|
76.50
|
77.00
|
76.89
|
77.00
|
726,100
|
|
|
7/14/2026
|
+2.20 / +2.92%
|
75.30
|
77.80
|
75.00
|
77.50
|
76.99
|
77.50
|
2,527,600
|
|
|
7/13/2026
|
0.00 / 0.00%
|
75.40
|
77.10
|
74.20
|
75.30
|
75.96
|
75.30
|
4,792,700
|
|
|
7/10/2026
|
-0.80 / -1.05%
|
74.40
|
76.50
|
73.40
|
75.30
|
75.10
|
75.30
|
2,870,026
|
|
|
7/9/2026
|
-1.30 / -1.68%
|
77.00
|
77.10
|
76.10
|
76.10
|
76.67
|
76.10
|
810,100
|
|
|
7/8/2026
|
+1.40 / +1.84%
|
76.20
|
77.40
|
75.80
|
77.40
|
76.86
|
77.40
|
1,249,600
|
|
|
7/7/2026
|
-1.20 / -1.55%
|
77.20
|
77.30
|
75.80
|
76.00
|
76.97
|
76.00
|
1,718,400
|
|
|
7/6/2026
|
+0.80 / +1.05%
|
76.30
|
78.20
|
75.30
|
77.20
|
77.29
|
77.20
|
2,339,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|