|
|
Closing price on 1/15/2021
|
|
| Open |
35.80 |
| High |
36.45 |
| Low |
35.50 |
| Volume |
3,847,900 |
| Split-adjusted Price |
27.35 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
0.00 / 0.00%
|
35.80
|
36.45
|
35.50
|
35.75
|
35.82
|
27.35
|
3,847,900
|
|
|
1/14/2021
|
-0.15 / -0.42%
|
35.90
|
36.00
|
35.20
|
35.75
|
35.60
|
27.35
|
3,097,100
|
|
|
1/13/2021
|
-0.45 / -1.24%
|
37.00
|
37.30
|
35.55
|
35.90
|
35.83
|
27.47
|
5,604,400
|
|
|
1/12/2021
|
+2.25 / +6.60%
|
34.45
|
36.35
|
34.40
|
36.35
|
35.42
|
27.81
|
7,879,300
|
|
|
1/11/2021
|
+0.20 / +0.59%
|
34.30
|
34.35
|
33.60
|
34.10
|
34.10
|
26.09
|
4,088,600
|
|
|
1/8/2021
|
-0.10 / -0.29%
|
34.40
|
34.80
|
33.50
|
33.90
|
34.08
|
25.94
|
4,587,500
|
|
|
1/7/2021
|
+0.60 / +1.80%
|
33.70
|
34.50
|
32.50
|
34.00
|
33.70
|
26.01
|
5,753,700
|
|
|
1/6/2021
|
-0.40 / -1.18%
|
34.20
|
34.20
|
33.10
|
33.40
|
33.72
|
25.55
|
3,641,300
|
|
|
1/5/2021
|
+0.70 / +2.11%
|
33.10
|
34.45
|
32.75
|
33.80
|
33.49
|
25.86
|
4,912,900
|
|
|
1/4/2021
|
+0.50 / +1.53%
|
33.00
|
34.00
|
32.80
|
33.10
|
33.26
|
25.32
|
4,246,570
|
|
|
12/31/2020
|
+0.40 / +1.24%
|
32.50
|
32.70
|
31.75
|
32.60
|
32.35
|
24.94
|
4,133,000
|
|
|
12/30/2020
|
-0.50 / -1.53%
|
32.50
|
32.95
|
32.05
|
32.20
|
32.51
|
24.64
|
2,921,800
|
|
|
12/29/2020
|
+0.70 / +2.19%
|
31.75
|
33.35
|
31.40
|
32.70
|
32.55
|
25.02
|
4,806,320
|
|
|
12/28/2020
|
-0.15 / -0.47%
|
32.50
|
32.75
|
31.50
|
32.00
|
32.18
|
24.48
|
3,339,720
|
|
|
12/25/2020
|
+0.85 / +2.72%
|
31.30
|
32.50
|
31.30
|
32.15
|
32.07
|
24.60
|
3,906,280
|
|
|
12/24/2020
|
-0.90 / -2.80%
|
31.80
|
32.20
|
29.95
|
31.30
|
30.60
|
23.95
|
6,889,010
|
|
|
12/23/2020
|
-1.35 / -4.02%
|
33.60
|
33.60
|
31.25
|
32.20
|
32.73
|
24.64
|
4,894,690
|
|
|
12/22/2020
|
-0.65 / -1.90%
|
34.35
|
34.35
|
33.45
|
33.55
|
33.76
|
25.67
|
3,693,780
|
|
|
12/21/2020
|
+1.45 / +4.43%
|
33.00
|
34.90
|
33.00
|
34.20
|
33.86
|
26.17
|
5,119,940
|
|
|
12/18/2020
|
+1.05 / +3.31%
|
32.00
|
32.90
|
31.70
|
32.75
|
32.34
|
25.06
|
3,639,080
|
|
|
12/17/2020
|
-1.25 / -3.79%
|
32.40
|
32.95
|
31.70
|
31.70
|
32.33
|
24.25
|
5,980,710
|
|
|
12/16/2020
|
-0.25 / -0.75%
|
33.40
|
33.50
|
32.00
|
32.95
|
32.92
|
25.21
|
4,699,340
|
|
|
12/15/2020
|
+1.35 / +4.24%
|
31.50
|
33.50
|
31.50
|
33.20
|
32.63
|
25.40
|
7,050,050
|
|
|
12/14/2020
|
+0.75 / +2.41%
|
31.30
|
32.45
|
31.30
|
31.85
|
31.80
|
24.37
|
7,734,180
|
|
|
12/11/2020
|
+0.95 / +3.15%
|
30.60
|
31.10
|
30.55
|
31.10
|
30.91
|
23.79
|
10,330,800
|
|
|
12/10/2020
|
+1.10 / +3.79%
|
29.20
|
30.95
|
29.20
|
30.15
|
30.14
|
23.07
|
12,077,940
|
|
|
12/9/2020
|
-0.15 / -0.51%
|
29.15
|
29.20
|
28.90
|
29.05
|
29.04
|
22.23
|
4,494,710
|
|
|
12/8/2020
|
+0.05 / +0.17%
|
29.15
|
29.40
|
28.95
|
29.20
|
29.17
|
22.34
|
5,156,760
|
|
|
12/7/2020
|
+0.35 / +1.22%
|
28.80
|
29.35
|
28.80
|
29.15
|
29.16
|
22.30
|
5,783,650
|
|
|
12/4/2020
|
-0.70 / -2.37%
|
29.40
|
29.50
|
28.75
|
28.80
|
29.04
|
22.03
|
3,953,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|