|
|
Closing price on 1/19/2023
|
|
| Open |
49.10 |
| High |
51.20 |
| Low |
48.95 |
| Volume |
923,000 |
| Split-adjusted Price |
41.10 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
+2.30 / +4.71%
|
49.10
|
51.20
|
48.95
|
51.10
|
50.16
|
41.10
|
923,000
|
|
|
1/18/2023
|
+0.80 / +1.67%
|
48.15
|
49.00
|
47.95
|
48.80
|
48.15
|
39.25
|
739,800
|
|
|
1/17/2023
|
+1.00 / +2.13%
|
47.40
|
48.60
|
47.30
|
48.00
|
47.99
|
38.61
|
1,137,100
|
|
|
1/16/2023
|
-0.75 / -1.57%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.47
|
37.80
|
517,700
|
|
|
1/13/2023
|
0.00 / 0.00%
|
47.95
|
47.95
|
47.20
|
47.75
|
47.56
|
38.40
|
231,400
|
|
|
1/12/2023
|
+0.25 / +0.53%
|
48.00
|
48.00
|
47.30
|
47.75
|
47.45
|
38.40
|
94,000
|
|
|
1/11/2023
|
-0.45 / -0.94%
|
48.00
|
48.05
|
47.50
|
47.50
|
47.87
|
38.20
|
260,200
|
|
|
1/10/2023
|
+0.65 / +1.37%
|
47.40
|
48.00
|
47.10
|
47.95
|
47.71
|
38.57
|
1,003,900
|
|
|
1/9/2023
|
+0.70 / +1.50%
|
46.80
|
47.40
|
46.80
|
47.30
|
47.21
|
38.04
|
1,768,300
|
|
|
1/6/2023
|
+0.55 / +1.19%
|
47.20
|
47.70
|
46.55
|
46.60
|
47.17
|
37.48
|
799,500
|
|
|
1/5/2023
|
+0.05 / +0.11%
|
46.95
|
46.95
|
46.00
|
46.05
|
46.42
|
37.04
|
1,003,300
|
|
|
1/4/2023
|
0.00 / 0.00%
|
46.00
|
48.00
|
46.00
|
46.00
|
46.57
|
37.00
|
772,100
|
|
|
1/3/2023
|
+0.60 / +1.32%
|
46.20
|
46.20
|
45.40
|
46.00
|
45.60
|
37.00
|
537,800
|
|
|
12/30/2022
|
0.00 / 0.00%
|
45.30
|
46.00
|
45.00
|
45.40
|
45.59
|
36.51
|
178,100
|
|
|
12/29/2022
|
-0.15 / -0.33%
|
46.30
|
46.90
|
45.10
|
45.40
|
45.46
|
36.51
|
192,700
|
|
|
12/28/2022
|
-0.35 / -0.76%
|
45.55
|
46.90
|
45.55
|
45.55
|
46.22
|
36.64
|
317,500
|
|
|
12/27/2022
|
+1.30 / +2.91%
|
45.50
|
45.90
|
44.20
|
45.90
|
45.43
|
36.92
|
880,600
|
|
|
12/26/2022
|
-1.40 / -3.04%
|
46.00
|
46.00
|
44.60
|
44.60
|
45.26
|
35.87
|
425,900
|
|
|
12/23/2022
|
-0.20 / -0.43%
|
46.60
|
46.60
|
45.90
|
46.00
|
46.15
|
37.00
|
38,800
|
|
|
12/22/2022
|
+0.70 / +1.54%
|
46.00
|
46.30
|
45.50
|
46.20
|
46.01
|
37.16
|
143,900
|
|
|
12/21/2022
|
+0.80 / +1.79%
|
44.70
|
45.90
|
44.70
|
45.50
|
45.39
|
36.59
|
553,700
|
|
|
12/20/2022
|
-1.80 / -3.87%
|
46.30
|
46.50
|
44.60
|
44.70
|
45.35
|
35.95
|
358,300
|
|
|
12/19/2022
|
-0.50 / -1.06%
|
47.85
|
47.85
|
46.50
|
46.50
|
47.24
|
37.40
|
274,900
|
|
|
12/16/2022
|
-0.70 / -1.47%
|
47.00
|
48.20
|
47.00
|
47.00
|
47.36
|
37.80
|
405,600
|
|
|
12/15/2022
|
+0.10 / +0.21%
|
47.90
|
48.20
|
47.30
|
47.70
|
47.78
|
38.36
|
303,400
|
|
|
12/14/2022
|
-0.20 / -0.42%
|
48.50
|
48.50
|
47.00
|
47.60
|
47.43
|
38.28
|
370,700
|
|
|
12/13/2022
|
+0.25 / +0.53%
|
48.00
|
48.00
|
47.40
|
47.80
|
47.67
|
38.44
|
155,300
|
|
|
12/12/2022
|
-0.10 / -0.21%
|
47.05
|
48.90
|
47.05
|
47.55
|
48.32
|
38.24
|
278,000
|
|
|
12/9/2022
|
-0.80 / -1.65%
|
48.25
|
48.60
|
47.60
|
47.65
|
48.07
|
38.32
|
686,900
|
|
|
12/8/2022
|
-0.15 / -0.31%
|
48.90
|
49.30
|
48.00
|
48.45
|
48.65
|
38.97
|
518,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|