|
Closing price on 12/23/2021
|
|
Open |
47.80 |
High |
47.80 |
Low |
45.00 |
Volume |
3,134,700 |
Split-adjusted Price |
42.65 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2021
|
-1.45 / -3.04%
|
47.80
|
47.80
|
45.00
|
46.30
|
46.49
|
42.65
|
3,134,700
|
|
12/22/2021
|
+0.10 / +0.21%
|
47.65
|
48.60
|
47.60
|
47.75
|
47.92
|
43.99
|
1,460,800
|
|
12/21/2021
|
-0.55 / -1.14%
|
48.20
|
48.30
|
47.50
|
47.65
|
47.84
|
43.90
|
1,778,600
|
|
12/20/2021
|
-1.10 / -2.23%
|
49.30
|
49.30
|
48.10
|
48.20
|
48.41
|
44.40
|
1,905,100
|
|
12/17/2021
|
-0.20 / -0.40%
|
49.30
|
49.65
|
49.00
|
49.30
|
49.37
|
45.42
|
1,262,100
|
|
12/16/2021
|
-0.80 / -1.59%
|
50.70
|
50.70
|
49.50
|
49.50
|
49.72
|
45.60
|
990,700
|
|
12/15/2021
|
+1.60 / +3.29%
|
49.00
|
50.90
|
48.95
|
50.30
|
50.28
|
46.34
|
2,445,400
|
|
12/14/2021
|
-0.20 / -0.41%
|
49.00
|
49.00
|
48.30
|
48.70
|
48.61
|
44.86
|
1,679,600
|
|
12/13/2021
|
+0.20 / +0.41%
|
49.00
|
49.15
|
48.50
|
48.90
|
48.80
|
45.05
|
2,060,400
|
|
12/10/2021
|
-0.15 / -0.31%
|
48.80
|
49.10
|
48.30
|
48.70
|
48.73
|
44.86
|
1,324,900
|
|
12/9/2021
|
-0.10 / -0.20%
|
48.50
|
49.00
|
48.50
|
48.85
|
48.79
|
45.00
|
774,400
|
|
12/8/2021
|
+0.95 / +1.98%
|
48.30
|
49.00
|
48.10
|
48.95
|
48.49
|
45.09
|
946,900
|
|
12/7/2021
|
+0.60 / +1.27%
|
48.30
|
48.30
|
47.30
|
48.00
|
47.72
|
44.22
|
2,091,100
|
|
12/6/2021
|
-1.60 / -3.27%
|
49.05
|
49.50
|
46.00
|
47.40
|
48.21
|
43.67
|
2,533,300
|
|
12/3/2021
|
-0.85 / -1.71%
|
50.00
|
50.40
|
49.00
|
49.00
|
49.82
|
45.14
|
1,929,700
|
|
12/2/2021
|
+0.25 / +0.50%
|
49.60
|
50.20
|
49.50
|
49.85
|
49.89
|
45.92
|
1,155,300
|
|
12/1/2021
|
-0.20 / -0.40%
|
49.80
|
50.00
|
49.30
|
49.60
|
49.55
|
45.69
|
1,281,600
|
|
11/30/2021
|
-0.10 / -0.20%
|
50.50
|
51.20
|
49.70
|
49.80
|
50.38
|
45.88
|
2,333,400
|
|
11/29/2021
|
+0.45 / +0.91%
|
48.50
|
50.40
|
48.50
|
49.90
|
49.65
|
45.97
|
1,749,200
|
|
11/26/2021
|
-1.55 / -3.04%
|
51.00
|
51.00
|
49.40
|
49.45
|
50.05
|
45.55
|
2,602,300
|
|
11/25/2021
|
-0.30 / -0.58%
|
51.30
|
51.30
|
50.50
|
51.00
|
50.88
|
46.98
|
1,852,100
|
|
11/24/2021
|
+0.30 / +0.59%
|
51.20
|
51.40
|
50.60
|
51.30
|
51.02
|
47.26
|
2,360,200
|
|
11/23/2021
|
+2.85 / +5.92%
|
48.20
|
51.00
|
48.20
|
51.00
|
49.75
|
46.98
|
1,975,300
|
|
11/22/2021
|
-1.55 / -3.12%
|
49.20
|
49.70
|
47.50
|
48.15
|
48.58
|
44.36
|
5,537,700
|
|
11/19/2021
|
-3.60 / -6.75%
|
53.00
|
53.10
|
49.60
|
49.70
|
51.54
|
45.78
|
8,102,200
|
|
11/18/2021
|
-0.90 / -1.66%
|
54.40
|
54.40
|
53.20
|
53.30
|
53.73
|
49.10
|
2,830,300
|
|
11/17/2021
|
-0.90 / -1.63%
|
55.10
|
55.20
|
54.10
|
54.20
|
54.59
|
49.93
|
2,856,600
|
|
11/16/2021
|
+2.20 / +4.16%
|
52.90
|
56.00
|
51.80
|
55.10
|
54.15
|
50.76
|
7,836,600
|
|
11/15/2021
|
+0.20 / +0.38%
|
52.70
|
53.80
|
52.50
|
52.90
|
53.22
|
48.73
|
3,786,500
|
|
11/12/2021
|
-0.80 / -1.50%
|
53.00
|
53.30
|
52.00
|
52.70
|
52.66
|
48.55
|
4,551,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|