|
|
Closing price on 1/19/2024
|
|
| Open |
69.60 |
| High |
69.60 |
| Low |
68.80 |
| Volume |
914,300 |
| Split-adjusted Price |
69.30 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
-0.10 / -0.14%
|
69.60
|
69.60
|
68.80
|
69.30
|
69.11
|
69.30
|
914,300
|
|
|
1/18/2024
|
-0.30 / -0.43%
|
69.60
|
69.70
|
68.50
|
69.40
|
68.83
|
69.40
|
999,200
|
|
|
1/17/2024
|
+0.90 / +1.31%
|
69.30
|
70.60
|
68.90
|
69.70
|
69.74
|
69.70
|
530,800
|
|
|
1/16/2024
|
-0.40 / -0.58%
|
69.20
|
69.20
|
67.90
|
68.80
|
68.37
|
68.80
|
1,240,100
|
|
|
1/15/2024
|
-1.10 / -1.56%
|
70.30
|
70.70
|
69.20
|
69.20
|
69.65
|
69.20
|
1,175,400
|
|
|
1/12/2024
|
-1.20 / -1.68%
|
71.50
|
71.50
|
69.50
|
70.30
|
70.23
|
70.30
|
1,620,500
|
|
|
1/11/2024
|
-0.10 / -0.14%
|
72.00
|
72.00
|
70.80
|
71.50
|
71.17
|
71.50
|
813,500
|
|
|
1/10/2024
|
-0.10 / -0.14%
|
71.70
|
73.70
|
71.10
|
71.60
|
72.14
|
71.60
|
1,487,600
|
|
|
1/9/2024
|
0.00 / 0.00%
|
72.20
|
72.30
|
71.30
|
71.70
|
71.61
|
71.70
|
889,900
|
|
|
1/8/2024
|
+0.60 / +0.84%
|
71.20
|
72.00
|
70.90
|
71.70
|
71.35
|
71.70
|
2,264,900
|
|
|
1/5/2024
|
-0.60 / -0.84%
|
71.40
|
71.60
|
70.90
|
71.10
|
71.14
|
71.10
|
960,500
|
|
|
1/4/2024
|
-0.30 / -0.42%
|
72.40
|
72.70
|
71.10
|
71.70
|
71.93
|
71.70
|
1,233,100
|
|
|
1/3/2024
|
+0.30 / +0.42%
|
72.00
|
72.30
|
71.20
|
72.00
|
71.91
|
72.00
|
1,030,200
|
|
|
1/2/2024
|
+1.20 / +1.70%
|
70.80
|
72.20
|
70.70
|
71.70
|
71.31
|
71.70
|
1,948,500
|
|
|
12/29/2023
|
-1.50 / -2.08%
|
72.40
|
72.40
|
70.50
|
70.50
|
71.08
|
70.50
|
1,460,400
|
|
|
12/28/2023
|
+0.20 / +0.28%
|
71.80
|
73.30
|
71.60
|
72.00
|
72.29
|
72.00
|
1,437,100
|
|
|
12/27/2023
|
+0.30 / +0.42%
|
72.50
|
72.50
|
71.40
|
71.80
|
71.90
|
71.80
|
1,056,000
|
|
|
12/26/2023
|
-1.50 / -2.05%
|
73.00
|
73.80
|
71.50
|
71.50
|
72.18
|
71.50
|
1,166,200
|
|
|
12/25/2023
|
+4.70 / +6.88%
|
68.70
|
73.00
|
68.50
|
73.00
|
71.62
|
73.00
|
3,334,500
|
|
|
12/22/2023
|
+0.30 / +0.44%
|
68.00
|
68.70
|
68.00
|
68.30
|
68.32
|
68.30
|
378,000
|
|
|
12/21/2023
|
-0.50 / -0.73%
|
68.70
|
69.00
|
68.00
|
68.00
|
68.49
|
68.00
|
797,800
|
|
|
12/20/2023
|
0.00 / 0.00%
|
68.50
|
69.00
|
67.80
|
68.50
|
68.28
|
68.50
|
1,222,400
|
|
|
12/19/2023
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.00
|
68.50
|
68.44
|
68.50
|
311,100
|
|
|
12/18/2023
|
+0.50 / +0.74%
|
68.20
|
68.50
|
67.10
|
68.50
|
67.87
|
68.50
|
979,900
|
|
|
12/15/2023
|
-0.20 / -0.29%
|
68.20
|
68.40
|
67.10
|
68.00
|
67.57
|
68.00
|
952,900
|
|
|
12/14/2023
|
-0.70 / -1.02%
|
69.50
|
69.50
|
67.80
|
68.20
|
68.22
|
68.20
|
898,700
|
|
|
12/13/2023
|
-1.70 / -2.41%
|
70.60
|
70.60
|
68.90
|
68.90
|
69.86
|
68.90
|
654,400
|
|
|
12/12/2023
|
+0.10 / +0.14%
|
70.50
|
70.80
|
69.70
|
70.60
|
70.19
|
70.60
|
715,800
|
|
|
12/11/2023
|
+0.10 / +0.14%
|
70.40
|
71.00
|
70.10
|
70.50
|
70.41
|
70.50
|
643,800
|
|
|
12/8/2023
|
0.00 / 0.00%
|
70.00
|
70.50
|
68.50
|
70.40
|
70.04
|
70.40
|
1,588,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:57 PM
|
|
|
|
|