|
|
Closing price on 11/6/2020
|
|
| Open |
23.40 |
| High |
23.60 |
| Low |
23.20 |
| Volume |
162,670 |
| Split-adjusted Price |
17.98 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2020
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.20
|
23.50
|
23.36
|
17.98
|
162,670
|
|
|
11/5/2020
|
-0.25 / -1.06%
|
23.65
|
23.80
|
23.40
|
23.40
|
23.64
|
17.90
|
315,900
|
|
|
11/4/2020
|
+0.50 / +2.16%
|
23.10
|
23.75
|
23.05
|
23.65
|
23.52
|
18.09
|
442,760
|
|
|
11/3/2020
|
+0.10 / +0.43%
|
23.05
|
23.25
|
22.90
|
23.15
|
23.09
|
17.71
|
266,890
|
|
|
11/2/2020
|
-0.40 / -1.71%
|
23.30
|
23.30
|
22.90
|
23.05
|
23.05
|
17.64
|
253,880
|
|
|
10/30/2020
|
+1.05 / +4.69%
|
22.55
|
23.45
|
22.45
|
23.45
|
23.02
|
17.94
|
878,700
|
|
|
10/29/2020
|
+0.30 / +1.36%
|
21.60
|
22.40
|
21.50
|
22.40
|
21.84
|
17.14
|
1,237,150
|
|
|
10/28/2020
|
-1.20 / -5.15%
|
23.30
|
23.30
|
22.10
|
22.10
|
22.58
|
16.91
|
1,606,780
|
|
|
10/27/2020
|
-0.20 / -0.85%
|
23.40
|
23.45
|
23.30
|
23.30
|
23.36
|
17.83
|
1,133,080
|
|
|
10/26/2020
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.45
|
23.50
|
23.56
|
17.98
|
4,099,900
|
|
|
10/23/2020
|
+0.25 / +1.07%
|
23.45
|
23.75
|
23.45
|
23.70
|
23.60
|
18.13
|
471,190
|
|
|
10/22/2020
|
-0.05 / -0.21%
|
23.60
|
23.60
|
23.30
|
23.45
|
23.40
|
17.94
|
285,370
|
|
|
10/21/2020
|
-0.20 / -0.84%
|
23.70
|
23.75
|
23.50
|
23.50
|
23.64
|
17.98
|
421,660
|
|
|
10/20/2020
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.55
|
23.70
|
23.69
|
18.13
|
1,644,630
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|