|
|
Closing price on 10/24/2022
|
|
| Open |
46.40 |
| High |
46.40 |
| Low |
42.80 |
| Volume |
1,039,200 |
| Split-adjusted Price |
34.42 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-3.20 / -6.96%
|
46.40
|
46.40
|
42.80
|
42.80
|
43.81
|
34.42
|
1,039,200
|
|
|
10/21/2022
|
-2.65 / -5.45%
|
48.65
|
48.65
|
45.25
|
46.00
|
46.69
|
37.00
|
1,452,200
|
|
|
10/20/2022
|
+0.25 / +0.52%
|
48.40
|
48.80
|
48.20
|
48.65
|
48.57
|
39.13
|
666,100
|
|
|
10/19/2022
|
+0.70 / +1.47%
|
47.70
|
48.50
|
47.70
|
48.40
|
48.32
|
38.93
|
829,900
|
|
|
10/18/2022
|
-0.10 / -0.21%
|
48.05
|
48.45
|
47.70
|
47.70
|
48.16
|
38.36
|
1,009,600
|
|
|
10/17/2022
|
+0.10 / +0.21%
|
48.00
|
48.00
|
47.00
|
47.80
|
47.46
|
38.44
|
595,600
|
|
|
10/14/2022
|
-0.70 / -1.45%
|
48.50
|
48.60
|
47.50
|
47.70
|
48.24
|
38.36
|
869,600
|
|
|
10/13/2022
|
+0.40 / +0.83%
|
48.45
|
48.50
|
47.25
|
48.40
|
47.96
|
38.93
|
749,000
|
|
|
10/12/2022
|
+0.85 / +1.80%
|
47.15
|
48.70
|
47.15
|
48.00
|
48.06
|
38.61
|
564,100
|
|
|
10/11/2022
|
-1.35 / -2.78%
|
48.50
|
48.85
|
47.00
|
47.15
|
47.79
|
37.92
|
1,270,000
|
|
|
10/10/2022
|
+1.05 / +2.21%
|
46.90
|
49.55
|
46.30
|
48.50
|
48.21
|
39.01
|
1,079,300
|
|
|
10/7/2022
|
-0.35 / -0.73%
|
47.00
|
48.30
|
45.80
|
47.45
|
46.96
|
38.16
|
1,246,200
|
|
|
10/6/2022
|
-0.95 / -1.90%
|
50.20
|
50.20
|
47.00
|
49.00
|
49.23
|
38.44
|
1,167,000
|
|
|
10/5/2022
|
+1.35 / +2.78%
|
49.55
|
49.95
|
48.95
|
49.95
|
49.55
|
39.19
|
1,170,300
|
|
|
10/4/2022
|
+1.15 / +2.42%
|
48.50
|
49.30
|
47.20
|
48.60
|
48.59
|
38.13
|
1,817,400
|
|
|
10/3/2022
|
-0.55 / -1.15%
|
48.00
|
49.65
|
46.90
|
47.45
|
48.58
|
37.23
|
1,545,900
|
|
|
9/30/2022
|
+0.65 / +1.37%
|
47.15
|
48.10
|
47.10
|
48.00
|
47.55
|
37.66
|
1,357,900
|
|
|
9/29/2022
|
+0.85 / +1.83%
|
46.80
|
47.75
|
46.80
|
47.35
|
47.49
|
37.15
|
961,900
|
|
|
9/28/2022
|
-0.90 / -1.90%
|
47.40
|
47.75
|
46.20
|
46.50
|
46.81
|
36.48
|
695,400
|
|
|
9/27/2022
|
0.00 / 0.00%
|
47.40
|
47.80
|
47.00
|
47.40
|
47.36
|
37.19
|
503,400
|
|
|
9/26/2022
|
-1.30 / -2.67%
|
48.05
|
48.30
|
46.80
|
47.40
|
47.39
|
37.19
|
753,000
|
|
|
9/23/2022
|
-0.30 / -0.61%
|
49.20
|
49.50
|
48.60
|
48.70
|
49.18
|
38.21
|
572,100
|
|
|
9/22/2022
|
+1.05 / +2.19%
|
47.50
|
49.15
|
47.50
|
49.00
|
48.46
|
38.44
|
562,800
|
|
|
9/21/2022
|
-0.05 / -0.10%
|
47.30
|
48.20
|
47.30
|
47.95
|
47.98
|
37.62
|
808,800
|
|
|
9/20/2022
|
+1.00 / +2.13%
|
47.75
|
48.00
|
47.05
|
48.00
|
47.55
|
37.66
|
772,300
|
|
|
9/19/2022
|
-2.00 / -4.08%
|
48.85
|
49.00
|
46.80
|
47.00
|
48.05
|
36.88
|
1,436,200
|
|
|
9/16/2022
|
-0.70 / -1.41%
|
49.50
|
49.50
|
48.90
|
49.00
|
49.10
|
38.44
|
700,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.55
|
49.70
|
49.71
|
38.99
|
824,300
|
|
|
9/14/2022
|
+0.65 / +1.33%
|
48.40
|
49.80
|
48.30
|
49.70
|
49.04
|
38.99
|
787,800
|
|
|
9/13/2022
|
-0.10 / -0.20%
|
49.00
|
49.45
|
49.00
|
49.05
|
49.11
|
38.48
|
549,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|