|
|
Closing price on 11/11/2022
|
|
| Open |
43.95 |
| High |
45.30 |
| Low |
43.85 |
| Volume |
1,102,500 |
| Split-adjusted Price |
35.63 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
+0.45 / +1.03%
|
43.95
|
45.30
|
43.85
|
44.30
|
44.73
|
35.63
|
1,102,500
|
|
|
11/10/2022
|
-1.65 / -3.63%
|
45.50
|
45.60
|
42.50
|
43.85
|
43.80
|
35.27
|
712,700
|
|
|
11/9/2022
|
-1.10 / -2.36%
|
46.20
|
47.90
|
45.30
|
45.50
|
46.39
|
36.59
|
723,400
|
|
|
11/8/2022
|
-1.30 / -2.71%
|
47.50
|
48.20
|
46.60
|
46.60
|
47.62
|
37.48
|
4,005,100
|
|
|
11/7/2022
|
-0.80 / -1.64%
|
47.60
|
47.95
|
47.20
|
47.90
|
47.71
|
38.53
|
1,223,800
|
|
|
11/4/2022
|
+1.40 / +2.96%
|
46.15
|
48.70
|
44.50
|
48.70
|
47.86
|
39.17
|
2,451,400
|
|
|
11/3/2022
|
+1.55 / +3.39%
|
45.60
|
47.30
|
45.30
|
47.30
|
46.50
|
38.04
|
574,800
|
|
|
11/2/2022
|
-0.50 / -1.08%
|
46.30
|
46.30
|
45.75
|
45.75
|
45.94
|
36.80
|
588,300
|
|
|
11/1/2022
|
+0.30 / +0.65%
|
46.25
|
46.50
|
46.15
|
46.25
|
46.33
|
37.20
|
402,400
|
|
|
10/31/2022
|
-0.45 / -0.97%
|
45.30
|
46.70
|
45.30
|
45.95
|
45.97
|
36.96
|
378,700
|
|
|
10/28/2022
|
+0.50 / +1.09%
|
45.90
|
46.50
|
45.70
|
46.40
|
46.18
|
37.32
|
943,200
|
|
|
10/27/2022
|
+2.90 / +6.74%
|
42.75
|
45.90
|
42.50
|
45.90
|
44.12
|
36.92
|
568,500
|
|
|
10/26/2022
|
+0.40 / +0.94%
|
42.50
|
43.35
|
42.50
|
43.00
|
42.72
|
34.58
|
1,083,000
|
|
|
10/25/2022
|
-0.20 / -0.47%
|
42.95
|
43.10
|
39.85
|
42.60
|
41.09
|
34.26
|
2,076,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|