|
Closing price on 1/12/2016
|
|
| Open |
39.40 |
| High |
40.20 |
| Low |
39.40 |
| Volume |
355,070 |
| Split-adjusted Price |
13.44 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2016
|
+0.50 / +1.27%
|
39.40
|
40.20
|
39.40
|
39.90
|
39.78
|
13.44
|
355,070
|
|
|
1/11/2016
|
-0.70 / -1.75%
|
40.00
|
40.30
|
39.30
|
39.40
|
39.72
|
13.27
|
308,980
|
|
|
1/8/2016
|
-0.90 / -2.20%
|
40.50
|
40.60
|
39.50
|
40.10
|
40.24
|
13.50
|
557,010
|
|
|
1/7/2016
|
-1.60 / -3.76%
|
42.10
|
42.30
|
40.50
|
41.00
|
41.38
|
13.81
|
878,590
|
|
|
1/6/2016
|
+0.10 / +0.24%
|
42.50
|
42.70
|
42.30
|
42.60
|
42.50
|
14.35
|
645,980
|
|
|
1/5/2016
|
-0.50 / -1.16%
|
43.00
|
43.20
|
42.40
|
42.50
|
42.74
|
14.31
|
388,550
|
|
|
1/4/2016
|
+0.60 / +1.42%
|
42.90
|
43.50
|
42.50
|
43.00
|
42.81
|
14.48
|
504,630
|
|
|
12/31/2015
|
+0.10 / +0.24%
|
42.40
|
42.80
|
42.00
|
42.40
|
42.47
|
14.28
|
450,200
|
|
|
12/30/2015
|
+0.10 / +0.24%
|
42.60
|
42.60
|
41.80
|
42.30
|
42.16
|
14.24
|
285,810
|
|
|
12/29/2015
|
+0.20 / +0.48%
|
42.00
|
42.70
|
41.90
|
42.20
|
42.30
|
14.21
|
858,500
|
|
|
12/28/2015
|
+1.30 / +3.19%
|
41.00
|
42.40
|
40.70
|
42.00
|
41.91
|
14.14
|
2,673,120
|
|
|
12/25/2015
|
0.00 / 0.00%
|
40.90
|
41.30
|
40.50
|
40.70
|
41.01
|
13.71
|
323,490
|
|
|
12/24/2015
|
+0.70 / +1.75%
|
40.00
|
41.30
|
40.00
|
40.70
|
40.87
|
13.71
|
445,120
|
|
|
12/23/2015
|
0.00 / 0.00%
|
39.80
|
40.10
|
39.50
|
40.00
|
39.82
|
13.47
|
594,060
|
|
|
12/22/2015
|
0.00 / 0.00%
|
39.90
|
40.50
|
39.60
|
40.00
|
39.88
|
13.47
|
210,320
|
|
|
12/21/2015
|
-0.70 / -1.72%
|
40.70
|
40.70
|
39.70
|
40.00
|
40.07
|
13.47
|
251,900
|
|
|
12/18/2015
|
0.00 / 0.00%
|
40.20
|
41.30
|
40.20
|
40.70
|
40.91
|
13.71
|
1,562,640
|
|
|
12/17/2015
|
+0.60 / +1.50%
|
40.30
|
41.40
|
40.30
|
40.70
|
40.69
|
13.71
|
415,990
|
|
|
12/16/2015
|
+0.90 / +2.30%
|
39.40
|
40.60
|
39.40
|
40.10
|
40.19
|
13.50
|
790,630
|
|
|
12/15/2015
|
+0.20 / +0.51%
|
38.80
|
39.50
|
38.80
|
39.20
|
39.08
|
13.20
|
412,370
|
|
|
12/14/2015
|
0.00 / 0.00%
|
39.10
|
39.50
|
38.80
|
39.00
|
38.91
|
13.13
|
271,850
|
|
|
12/11/2015
|
+0.60 / +1.56%
|
38.70
|
39.30
|
38.40
|
39.00
|
39.03
|
13.13
|
566,380
|
|
|
12/10/2015
|
-0.60 / -1.54%
|
39.00
|
39.10
|
38.20
|
38.40
|
38.67
|
12.93
|
973,900
|
|
|
12/9/2015
|
-0.70 / -1.76%
|
39.90
|
39.90
|
39.00
|
39.00
|
39.42
|
13.13
|
2,469,880
|
|
|
12/8/2015
|
+1.90 / +5.03%
|
37.80
|
39.70
|
37.40
|
39.70
|
38.85
|
13.37
|
1,665,490
|
|
|
12/7/2015
|
+0.90 / +2.44%
|
36.90
|
37.90
|
36.90
|
37.80
|
37.41
|
12.73
|
153,990
|
|
|
12/4/2015
|
-0.10 / -0.27%
|
37.00
|
37.10
|
36.70
|
36.90
|
36.85
|
12.43
|
163,920
|
|
|
12/3/2015
|
0.00 / 0.00%
|
36.80
|
37.30
|
36.80
|
37.00
|
37.07
|
12.46
|
204,770
|
|
|
12/2/2015
|
+0.50 / +1.37%
|
36.70
|
37.10
|
36.60
|
37.00
|
36.90
|
12.46
|
72,960
|
|
|
12/1/2015
|
-0.40 / -1.08%
|
36.50
|
37.10
|
36.50
|
36.50
|
36.74
|
12.29
|
897,623
|
|
|