|
Closing price on 10/19/2020
|
|
| Open |
23.55 |
| High |
23.95 |
| Low |
23.50 |
| Volume |
368,753 |
| Split-adjusted Price |
18.21 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
+0.25 / +1.06%
|
23.55
|
23.95
|
23.50
|
23.80
|
23.73
|
18.21
|
368,753
|
|
|
10/16/2020
|
-0.10 / -0.42%
|
23.55
|
23.70
|
23.30
|
23.55
|
23.54
|
18.02
|
462,700
|
|
|
10/15/2020
|
-0.15 / -0.63%
|
23.80
|
24.00
|
23.65
|
23.65
|
23.74
|
18.09
|
285,370
|
|
|
10/14/2020
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.65
|
23.80
|
23.71
|
18.21
|
553,470
|
|
|
10/13/2020
|
-0.25 / -1.04%
|
23.95
|
24.00
|
23.60
|
23.70
|
23.77
|
18.13
|
320,640
|
|
|
10/12/2020
|
-0.25 / -1.03%
|
24.50
|
24.50
|
23.95
|
23.95
|
24.09
|
18.32
|
482,380
|
|
|
10/9/2020
|
-0.05 / -0.21%
|
24.30
|
24.45
|
24.10
|
24.20
|
24.25
|
18.52
|
323,030
|
|
|
10/8/2020
|
-0.25 / -1.02%
|
24.50
|
24.50
|
24.05
|
24.25
|
24.19
|
18.55
|
700,500
|
|
|
10/7/2020
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.30
|
24.50
|
24.56
|
18.74
|
587,430
|
|
|
10/6/2020
|
-0.30 / -1.20%
|
25.30
|
25.30
|
24.60
|
24.70
|
24.83
|
18.90
|
600,240
|
|
|
10/5/2020
|
+0.80 / +3.31%
|
24.25
|
25.30
|
24.20
|
25.00
|
24.59
|
19.13
|
1,003,420
|
|
|
10/2/2020
|
+0.10 / +0.41%
|
24.15
|
24.20
|
23.60
|
24.20
|
24.00
|
18.52
|
1,198,240
|
|
|
10/1/2020
|
+0.15 / +0.63%
|
24.00
|
24.40
|
24.00
|
24.10
|
24.16
|
18.44
|
559,230
|
|
|
9/30/2020
|
+0.45 / +1.91%
|
23.40
|
24.00
|
23.40
|
23.95
|
23.68
|
18.32
|
494,620
|
|
|
9/29/2020
|
-0.30 / -1.26%
|
23.75
|
23.85
|
23.50
|
23.50
|
23.67
|
17.98
|
803,470
|
|
|
9/28/2020
|
0.00 / 0.00%
|
24.05
|
24.05
|
23.75
|
23.80
|
23.87
|
18.21
|
443,050
|
|
|
9/25/2020
|
-0.25 / -1.04%
|
24.05
|
24.15
|
23.65
|
23.80
|
23.87
|
18.21
|
415,100
|
|
|
9/24/2020
|
+0.35 / +1.48%
|
23.70
|
24.20
|
23.70
|
24.05
|
24.09
|
18.40
|
1,384,330
|
|
|
9/23/2020
|
+0.05 / +0.21%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.62
|
18.13
|
606,570
|
|
|
9/22/2020
|
-0.20 / -0.84%
|
23.55
|
23.80
|
23.35
|
23.65
|
23.55
|
18.09
|
642,380
|
|
|
9/21/2020
|
-0.20 / -0.83%
|
24.05
|
24.10
|
23.70
|
23.85
|
23.85
|
18.25
|
601,860
|
|
|
9/18/2020
|
+0.55 / +2.34%
|
23.50
|
24.30
|
23.50
|
24.05
|
23.93
|
18.40
|
1,098,050
|
|
|
9/17/2020
|
+0.10 / +0.43%
|
23.60
|
23.65
|
23.30
|
23.50
|
23.46
|
17.98
|
578,030
|
|
|
9/16/2020
|
-0.10 / -0.43%
|
23.45
|
23.60
|
23.30
|
23.40
|
23.41
|
17.90
|
430,610
|
|
|
9/15/2020
|
+0.05 / +0.21%
|
23.50
|
23.95
|
23.40
|
23.50
|
23.64
|
17.98
|
787,080
|
|
|
9/14/2020
|
-0.15 / -0.64%
|
23.70
|
23.70
|
23.40
|
23.45
|
23.51
|
17.94
|
440,080
|
|
|
9/11/2020
|
-0.20 / -0.84%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.57
|
18.06
|
347,880
|
|
|
9/10/2020
|
+1.25 / +5.54%
|
22.65
|
23.80
|
22.65
|
23.80
|
23.41
|
18.21
|
1,545,260
|
|
|
9/9/2020
|
+0.60 / +2.73%
|
21.80
|
22.65
|
21.80
|
22.55
|
22.40
|
17.25
|
848,620
|
|
|
9/8/2020
|
+0.15 / +0.69%
|
21.80
|
22.10
|
21.70
|
21.95
|
21.91
|
16.79
|
342,930
|
|
|