|
Closing price on 10/12/2021
|
|
Open |
51.00 |
High |
51.00 |
Low |
50.00 |
Volume |
4,179,100 |
Split-adjusted Price |
39.62 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2021
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.49
|
39.62
|
4,179,100
|
|
10/11/2021
|
-0.20 / -0.39%
|
51.50
|
51.70
|
50.50
|
51.00
|
50.95
|
40.01
|
2,910,600
|
|
10/8/2021
|
+1.50 / +3.02%
|
50.00
|
52.00
|
50.00
|
51.20
|
50.95
|
40.17
|
4,968,600
|
|
10/7/2021
|
+1.70 / +3.54%
|
48.10
|
49.85
|
48.00
|
49.70
|
49.27
|
38.99
|
3,768,400
|
|
10/6/2021
|
-0.25 / -0.52%
|
48.30
|
48.70
|
47.70
|
48.00
|
48.22
|
37.66
|
2,581,600
|
|
10/5/2021
|
-1.05 / -2.13%
|
49.00
|
49.30
|
48.25
|
48.25
|
48.59
|
37.86
|
3,092,800
|
|
10/4/2021
|
+0.60 / +1.23%
|
48.70
|
50.30
|
48.70
|
49.30
|
49.38
|
38.68
|
2,609,100
|
|
10/1/2021
|
-0.90 / -1.81%
|
49.30
|
49.95
|
48.50
|
48.70
|
49.25
|
38.21
|
2,263,685
|
|
9/30/2021
|
+0.95 / +1.95%
|
48.75
|
50.20
|
48.70
|
49.60
|
49.72
|
38.92
|
1,232,100
|
|
9/29/2021
|
-0.35 / -0.71%
|
48.20
|
49.00
|
48.15
|
48.65
|
48.55
|
38.17
|
1,567,100
|
|
9/28/2021
|
+1.40 / +2.94%
|
47.30
|
49.05
|
47.00
|
49.00
|
47.86
|
38.44
|
1,999,000
|
|
9/27/2021
|
-1.40 / -2.86%
|
49.00
|
49.70
|
47.60
|
47.60
|
48.61
|
37.35
|
2,045,500
|
|
9/24/2021
|
-1.20 / -2.39%
|
50.00
|
50.20
|
48.00
|
49.00
|
49.29
|
38.44
|
3,742,600
|
|
9/23/2021
|
0.00 / 0.00%
|
50.20
|
50.90
|
49.80
|
50.20
|
50.17
|
39.39
|
2,085,500
|
|
9/22/2021
|
+0.40 / +0.80%
|
50.10
|
50.40
|
49.70
|
50.20
|
50.05
|
39.39
|
2,261,500
|
|
9/21/2021
|
-1.10 / -2.16%
|
50.10
|
51.20
|
49.50
|
49.80
|
50.11
|
39.07
|
5,013,100
|
|
9/20/2021
|
-1.70 / -3.23%
|
53.00
|
53.00
|
50.80
|
50.90
|
51.59
|
39.94
|
3,815,300
|
|
9/17/2021
|
-0.30 / -0.57%
|
53.40
|
53.40
|
52.40
|
52.60
|
52.74
|
41.27
|
1,842,900
|
|
9/16/2021
|
+1.50 / +2.92%
|
51.40
|
53.00
|
51.20
|
52.90
|
52.02
|
41.50
|
4,854,000
|
|
9/15/2021
|
0.00 / 0.00%
|
51.30
|
52.00
|
51.00
|
51.40
|
51.43
|
40.33
|
1,554,100
|
|
9/14/2021
|
-0.60 / -1.15%
|
52.20
|
52.50
|
51.00
|
51.40
|
51.75
|
40.33
|
1,919,700
|
|
9/13/2021
|
+1.00 / +1.96%
|
51.00
|
52.50
|
49.85
|
52.00
|
50.88
|
40.80
|
4,764,600
|
|
9/10/2021
|
-0.40 / -0.78%
|
51.60
|
51.70
|
50.80
|
51.00
|
51.17
|
40.01
|
2,028,000
|
|
9/9/2021
|
+0.90 / +1.78%
|
51.00
|
51.90
|
50.60
|
51.40
|
51.34
|
40.33
|
2,460,200
|
|
9/8/2021
|
-0.30 / -0.59%
|
50.80
|
51.90
|
50.20
|
50.50
|
50.80
|
39.62
|
2,841,100
|
|
9/7/2021
|
-1.90 / -3.61%
|
52.40
|
52.40
|
50.80
|
50.80
|
51.57
|
39.86
|
6,740,700
|
|
9/6/2021
|
-0.30 / -0.57%
|
53.20
|
54.00
|
52.40
|
52.70
|
53.03
|
41.35
|
4,199,300
|
|
9/1/2021
|
+1.40 / +2.71%
|
51.50
|
54.20
|
51.40
|
53.00
|
52.66
|
41.58
|
5,790,600
|
|
8/31/2021
|
-0.20 / -0.39%
|
51.30
|
52.60
|
51.30
|
51.60
|
51.86
|
40.48
|
5,871,200
|
|
8/30/2021
|
+0.70 / +1.37%
|
51.50
|
52.20
|
51.00
|
51.80
|
51.63
|
40.64
|
3,434,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|