|
Closing price on 8/8/2025
|
|
Open |
60.20 |
High |
60.30 |
Low |
58.40 |
Volume |
3,954,200 |
Split-adjusted Price |
59.00 |
There is no data on 8/9/2025. Display data on 8/8/2025 instead.
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
-1.00 / -1.67%
|
60.20
|
60.30
|
58.40
|
59.00
|
58.98
|
59.00
|
3,954,200
|
|
8/7/2025
|
+1.40 / +2.39%
|
59.00
|
60.70
|
59.00
|
60.00
|
59.89
|
60.00
|
7,356,200
|
|
8/6/2025
|
+0.20 / +0.34%
|
58.50
|
59.20
|
58.30
|
58.60
|
58.56
|
58.60
|
3,513,800
|
|
8/5/2025
|
+1.40 / +2.46%
|
57.10
|
59.60
|
56.50
|
58.40
|
58.68
|
58.40
|
8,514,770
|
|
8/4/2025
|
+1.00 / +1.79%
|
56.00
|
57.60
|
56.00
|
57.00
|
56.95
|
57.00
|
1,552,700
|
|
8/1/2025
|
-0.20 / -0.36%
|
56.40
|
58.00
|
55.70
|
56.00
|
56.60
|
56.00
|
5,084,000
|
|
7/31/2025
|
-1.30 / -2.26%
|
57.60
|
57.60
|
56.00
|
56.20
|
56.56
|
56.20
|
1,853,200
|
|
7/30/2025
|
+1.20 / +2.13%
|
56.30
|
57.50
|
55.60
|
57.50
|
56.46
|
57.50
|
2,165,900
|
|
7/29/2025
|
-2.20 / -3.76%
|
58.60
|
58.90
|
56.10
|
56.30
|
57.80
|
56.30
|
3,635,300
|
|
7/28/2025
|
+0.10 / +0.17%
|
58.50
|
58.90
|
57.90
|
58.50
|
58.22
|
58.50
|
5,025,100
|
|
7/25/2025
|
+0.50 / +0.86%
|
58.20
|
59.00
|
58.20
|
58.40
|
58.63
|
58.40
|
3,123,900
|
|
7/24/2025
|
+0.10 / +0.17%
|
58.00
|
58.10
|
57.30
|
57.90
|
57.65
|
57.90
|
2,072,000
|
|
7/23/2025
|
+0.70 / +1.23%
|
57.80
|
58.10
|
57.20
|
57.80
|
57.65
|
57.80
|
2,681,600
|
|
7/22/2025
|
+0.10 / +0.18%
|
56.90
|
57.40
|
56.10
|
57.10
|
56.60
|
57.10
|
3,250,300
|
|
7/21/2025
|
-0.20 / -0.35%
|
57.80
|
57.90
|
56.40
|
57.00
|
56.96
|
57.00
|
2,736,200
|
|
7/18/2025
|
+0.10 / +0.18%
|
57.20
|
57.90
|
56.60
|
57.20
|
57.15
|
57.20
|
3,643,000
|
|
7/17/2025
|
-0.30 / -0.52%
|
58.00
|
58.30
|
56.70
|
57.10
|
57.33
|
57.10
|
4,026,200
|
|
7/16/2025
|
-0.50 / -0.86%
|
57.90
|
58.50
|
57.20
|
57.40
|
57.61
|
57.40
|
1,602,300
|
|
7/15/2025
|
-1.10 / -1.86%
|
59.00
|
59.10
|
57.90
|
57.90
|
58.30
|
57.90
|
3,788,800
|
|
7/14/2025
|
-1.20 / -1.99%
|
60.30
|
60.30
|
58.50
|
59.00
|
58.92
|
59.00
|
4,484,800
|
|
7/11/2025
|
-0.70 / -1.15%
|
60.20
|
60.90
|
60.00
|
60.20
|
60.36
|
60.20
|
2,403,900
|
|
7/10/2025
|
+0.30 / +0.50%
|
60.70
|
61.30
|
60.20
|
60.90
|
60.88
|
60.90
|
1,853,800
|
|
7/9/2025
|
+0.50 / +0.83%
|
60.20
|
60.60
|
59.60
|
60.60
|
59.95
|
60.60
|
2,669,200
|
|
7/8/2025
|
+1.70 / +2.81%
|
60.50
|
62.20
|
60.00
|
62.10
|
61.15
|
60.10
|
4,332,500
|
|
7/7/2025
|
-0.10 / -0.17%
|
60.60
|
60.70
|
59.70
|
60.40
|
60.09
|
58.45
|
2,924,200
|
|
7/4/2025
|
0.00 / 0.00%
|
60.50
|
60.70
|
59.60
|
60.50
|
60.05
|
58.55
|
2,562,800
|
|
7/3/2025
|
+0.50 / +0.83%
|
59.70
|
60.70
|
58.40
|
60.50
|
59.95
|
58.55
|
6,453,900
|
|
7/2/2025
|
+2.50 / +4.35%
|
57.80
|
60.00
|
57.40
|
60.00
|
59.18
|
58.07
|
6,540,000
|
|
7/1/2025
|
-0.40 / -0.69%
|
58.50
|
58.50
|
56.90
|
57.50
|
57.54
|
55.65
|
1,894,800
|
|
6/30/2025
|
+2.50 / +4.51%
|
56.00
|
58.50
|
55.80
|
57.90
|
57.43
|
56.04
|
5,416,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|