|
|
Closing price on 12/22/2020
|
|
| Open |
34.35 |
| High |
34.35 |
| Low |
33.45 |
| Volume |
3,693,780 |
| Split-adjusted Price |
25.67 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
-0.65 / -1.90%
|
34.35
|
34.35
|
33.45
|
33.55
|
33.76
|
25.67
|
3,693,780
|
|
|
12/21/2020
|
+1.45 / +4.43%
|
33.00
|
34.90
|
33.00
|
34.20
|
33.86
|
26.17
|
5,119,940
|
|
|
12/18/2020
|
+1.05 / +3.31%
|
32.00
|
32.90
|
31.70
|
32.75
|
32.34
|
25.06
|
3,639,080
|
|
|
12/17/2020
|
-1.25 / -3.79%
|
32.40
|
32.95
|
31.70
|
31.70
|
32.33
|
24.25
|
5,980,710
|
|
|
12/16/2020
|
-0.25 / -0.75%
|
33.40
|
33.50
|
32.00
|
32.95
|
32.92
|
25.21
|
4,699,340
|
|
|
12/15/2020
|
+1.35 / +4.24%
|
31.50
|
33.50
|
31.50
|
33.20
|
32.63
|
25.40
|
7,050,050
|
|
|
12/14/2020
|
+0.75 / +2.41%
|
31.30
|
32.45
|
31.30
|
31.85
|
31.80
|
24.37
|
7,734,180
|
|
|
12/11/2020
|
+0.95 / +3.15%
|
30.60
|
31.10
|
30.55
|
31.10
|
30.91
|
23.79
|
10,330,800
|
|
|
12/10/2020
|
+1.10 / +3.79%
|
29.20
|
30.95
|
29.20
|
30.15
|
30.14
|
23.07
|
12,077,940
|
|
|
12/9/2020
|
-0.15 / -0.51%
|
29.15
|
29.20
|
28.90
|
29.05
|
29.04
|
22.23
|
4,494,710
|
|
|
12/8/2020
|
+0.05 / +0.17%
|
29.15
|
29.40
|
28.95
|
29.20
|
29.17
|
22.34
|
5,156,760
|
|
|
12/7/2020
|
+0.35 / +1.22%
|
28.80
|
29.35
|
28.80
|
29.15
|
29.16
|
22.30
|
5,783,650
|
|
|
12/4/2020
|
-0.70 / -2.37%
|
29.40
|
29.50
|
28.75
|
28.80
|
29.04
|
22.03
|
3,953,960
|
|
|
12/3/2020
|
+0.05 / +0.17%
|
29.60
|
30.00
|
29.00
|
29.50
|
29.67
|
22.57
|
4,964,610
|
|
|
12/2/2020
|
+0.95 / +3.33%
|
29.00
|
29.95
|
28.95
|
29.45
|
29.37
|
22.53
|
4,912,230
|
|
|
12/1/2020
|
+0.70 / +2.52%
|
27.60
|
28.50
|
27.35
|
28.50
|
28.10
|
21.81
|
4,040,970
|
|
|
11/30/2020
|
-0.20 / -0.71%
|
28.30
|
28.40
|
27.80
|
27.80
|
28.11
|
21.27
|
3,297,280
|
|
|
11/27/2020
|
+0.60 / +2.19%
|
27.60
|
28.20
|
27.35
|
28.00
|
27.90
|
21.42
|
1,815,370
|
|
|
11/26/2020
|
+0.40 / +1.48%
|
27.25
|
28.00
|
27.00
|
27.40
|
27.61
|
20.96
|
1,081,640
|
|
|
11/25/2020
|
-0.50 / -1.82%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.41
|
20.66
|
2,006,780
|
|
|
11/24/2020
|
+0.15 / +0.55%
|
27.20
|
28.40
|
27.05
|
27.50
|
27.69
|
21.04
|
2,692,030
|
|
|
11/23/2020
|
+0.45 / +1.67%
|
27.00
|
27.50
|
26.65
|
27.35
|
27.03
|
20.93
|
787,780
|
|
|
11/20/2020
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.25
|
26.90
|
26.57
|
20.58
|
1,293,880
|
|
|
11/19/2020
|
-0.90 / -3.24%
|
27.40
|
27.50
|
26.50
|
26.90
|
26.97
|
20.58
|
3,067,900
|
|
|
11/18/2020
|
+0.35 / +1.28%
|
27.45
|
28.20
|
27.40
|
27.80
|
27.86
|
21.27
|
981,120
|
|
|
11/17/2020
|
+0.85 / +3.20%
|
26.80
|
28.00
|
26.40
|
27.45
|
27.18
|
21.00
|
2,085,150
|
|
|
11/16/2020
|
+0.30 / +1.14%
|
26.40
|
27.00
|
26.10
|
26.60
|
26.67
|
20.35
|
2,080,380
|
|
|
11/13/2020
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.05
|
26.30
|
26.25
|
20.12
|
1,054,130
|
|
|
11/12/2020
|
+1.05 / +4.16%
|
25.15
|
26.30
|
25.15
|
26.30
|
25.91
|
20.12
|
1,715,910
|
|
|
11/11/2020
|
+0.30 / +1.20%
|
25.00
|
25.40
|
25.00
|
25.25
|
25.24
|
19.32
|
1,135,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|