|
Closing price on 11/17/2021
|
|
Open |
55.10 |
High |
55.20 |
Low |
54.10 |
Volume |
2,856,600 |
Split-adjusted Price |
42.52 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
-0.90 / -1.63%
|
55.10
|
55.20
|
54.10
|
54.20
|
54.59
|
42.52
|
2,856,600
|
|
11/16/2021
|
+2.20 / +4.16%
|
52.90
|
56.00
|
51.80
|
55.10
|
54.15
|
43.23
|
7,836,600
|
|
11/15/2021
|
+0.20 / +0.38%
|
52.70
|
53.80
|
52.50
|
52.90
|
53.22
|
41.50
|
3,786,500
|
|
11/12/2021
|
-0.80 / -1.50%
|
53.00
|
53.30
|
52.00
|
52.70
|
52.66
|
41.35
|
4,551,200
|
|
11/11/2021
|
-0.80 / -1.47%
|
53.70
|
54.50
|
53.00
|
53.50
|
53.76
|
41.98
|
4,394,800
|
|
11/10/2021
|
-0.20 / -0.37%
|
54.50
|
54.90
|
53.80
|
54.30
|
54.21
|
42.60
|
2,920,000
|
|
11/9/2021
|
+2.30 / +4.41%
|
53.20
|
54.90
|
52.80
|
54.50
|
54.15
|
42.76
|
8,297,300
|
|
11/8/2021
|
+1.20 / +2.35%
|
51.00
|
52.80
|
51.00
|
52.20
|
52.09
|
40.96
|
5,149,200
|
|
11/5/2021
|
+0.10 / +0.20%
|
51.10
|
51.40
|
50.50
|
51.00
|
50.86
|
40.01
|
2,472,800
|
|
11/4/2021
|
+0.30 / +0.59%
|
50.80
|
51.50
|
50.20
|
50.90
|
50.72
|
39.94
|
2,745,300
|
|
11/3/2021
|
-1.40 / -2.69%
|
52.00
|
52.50
|
50.60
|
50.60
|
51.44
|
39.70
|
4,239,100
|
|
11/2/2021
|
+0.40 / +0.78%
|
51.60
|
52.30
|
51.50
|
52.00
|
51.87
|
40.80
|
3,912,400
|
|
11/1/2021
|
-0.70 / -1.34%
|
52.90
|
52.90
|
51.30
|
51.60
|
52.09
|
40.48
|
4,087,300
|
|
10/29/2021
|
0.00 / 0.00%
|
52.60
|
53.20
|
51.70
|
52.30
|
52.36
|
41.03
|
3,814,500
|
|
10/28/2021
|
+1.20 / +2.35%
|
51.10
|
52.70
|
51.00
|
52.30
|
51.85
|
41.03
|
6,615,400
|
|
10/27/2021
|
+0.70 / +1.39%
|
50.50
|
51.50
|
50.50
|
51.10
|
50.97
|
40.09
|
4,308,700
|
|
10/26/2021
|
+0.40 / +0.80%
|
50.00
|
51.00
|
49.35
|
50.40
|
50.15
|
39.54
|
2,020,100
|
|
10/25/2021
|
+0.30 / +0.60%
|
49.50
|
51.30
|
49.20
|
50.00
|
50.31
|
39.23
|
3,030,000
|
|
10/22/2021
|
-0.40 / -0.80%
|
50.10
|
50.20
|
49.30
|
49.70
|
49.68
|
38.99
|
3,895,500
|
|
10/21/2021
|
-0.50 / -0.99%
|
50.60
|
50.60
|
49.80
|
50.10
|
50.08
|
39.31
|
4,372,600
|
|
10/20/2021
|
-0.90 / -1.75%
|
51.50
|
51.70
|
50.10
|
50.60
|
50.92
|
39.70
|
3,270,800
|
|
10/19/2021
|
0.00 / 0.00%
|
51.70
|
52.20
|
51.20
|
51.50
|
51.73
|
40.41
|
2,729,300
|
|
10/18/2021
|
+0.60 / +1.18%
|
51.00
|
52.50
|
50.90
|
51.50
|
51.80
|
40.41
|
7,511,100
|
|
10/15/2021
|
-0.30 / -0.59%
|
51.40
|
51.70
|
50.60
|
50.90
|
51.18
|
39.94
|
2,679,200
|
|
10/14/2021
|
+0.70 / +1.39%
|
50.50
|
52.00
|
50.30
|
51.20
|
51.10
|
40.17
|
4,930,100
|
|
10/13/2021
|
0.00 / 0.00%
|
50.70
|
51.30
|
50.10
|
50.50
|
50.65
|
39.62
|
3,521,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|