Closing price on 12/28/2022
|
|
Open |
45.55 |
High |
46.90 |
Low |
45.55 |
Volume |
317,500 |
Split-adjusted Price |
43.01 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2022
|
-0.35 / -0.76%
|
45.55
|
46.90
|
45.55
|
45.55
|
46.22
|
43.01
|
317,500
|
|
12/27/2022
|
+1.30 / +2.91%
|
45.50
|
45.90
|
44.20
|
45.90
|
45.43
|
43.35
|
880,600
|
|
12/26/2022
|
-1.40 / -3.04%
|
46.00
|
46.00
|
44.60
|
44.60
|
45.26
|
42.12
|
425,900
|
|
12/23/2022
|
-0.20 / -0.43%
|
46.60
|
46.60
|
45.90
|
46.00
|
46.15
|
43.44
|
38,800
|
|
12/22/2022
|
+0.70 / +1.54%
|
46.00
|
46.30
|
45.50
|
46.20
|
46.01
|
43.63
|
143,900
|
|
12/21/2022
|
+0.80 / +1.79%
|
44.70
|
45.90
|
44.70
|
45.50
|
45.39
|
42.97
|
553,700
|
|
12/20/2022
|
-1.80 / -3.87%
|
46.30
|
46.50
|
44.60
|
44.70
|
45.35
|
42.21
|
358,300
|
|
12/19/2022
|
-0.50 / -1.06%
|
47.85
|
47.85
|
46.50
|
46.50
|
47.24
|
43.91
|
274,900
|
|
12/16/2022
|
-0.70 / -1.47%
|
47.00
|
48.20
|
47.00
|
47.00
|
47.36
|
44.38
|
405,600
|
|
12/15/2022
|
+0.10 / +0.21%
|
47.90
|
48.20
|
47.30
|
47.70
|
47.78
|
45.05
|
303,400
|
|
12/14/2022
|
-0.20 / -0.42%
|
48.50
|
48.50
|
47.00
|
47.60
|
47.43
|
44.95
|
370,700
|
|
12/13/2022
|
+0.25 / +0.53%
|
48.00
|
48.00
|
47.40
|
47.80
|
47.67
|
45.14
|
155,300
|
|
12/12/2022
|
-0.10 / -0.21%
|
47.05
|
48.90
|
47.05
|
47.55
|
48.32
|
44.90
|
278,000
|
|
12/9/2022
|
-0.80 / -1.65%
|
48.25
|
48.60
|
47.60
|
47.65
|
48.07
|
45.00
|
686,900
|
|
12/8/2022
|
-0.15 / -0.31%
|
48.90
|
49.30
|
48.00
|
48.45
|
48.65
|
45.75
|
518,900
|
|
12/7/2022
|
+0.10 / +0.21%
|
48.50
|
48.80
|
48.10
|
48.60
|
48.59
|
45.90
|
343,700
|
|
12/6/2022
|
+0.50 / +1.04%
|
48.00
|
49.90
|
48.00
|
48.50
|
48.89
|
45.80
|
845,500
|
|
12/5/2022
|
+1.00 / +2.13%
|
49.00
|
49.00
|
47.55
|
48.00
|
48.64
|
45.33
|
730,900
|
|
12/2/2022
|
+0.70 / +1.51%
|
45.90
|
47.30
|
45.90
|
47.00
|
46.90
|
44.38
|
650,100
|
|
12/1/2022
|
-1.10 / -2.32%
|
48.10
|
48.10
|
46.20
|
46.30
|
47.38
|
43.72
|
721,900
|
|
11/30/2022
|
+0.40 / +0.85%
|
48.30
|
49.00
|
47.00
|
47.40
|
47.99
|
44.76
|
1,267,300
|
|
11/29/2022
|
+0.80 / +1.73%
|
46.70
|
47.30
|
46.20
|
47.00
|
46.88
|
44.38
|
570,800
|
|
11/28/2022
|
+0.20 / +0.43%
|
47.90
|
47.90
|
45.10
|
46.20
|
47.18
|
43.63
|
339,800
|
|
11/25/2022
|
0.00 / 0.00%
|
46.00
|
48.70
|
45.50
|
46.00
|
47.62
|
43.44
|
1,458,700
|
|
11/24/2022
|
+2.20 / +5.02%
|
43.80
|
46.10
|
42.25
|
46.00
|
45.13
|
43.44
|
790,900
|
|
11/23/2022
|
+1.05 / +2.46%
|
43.50
|
43.80
|
42.75
|
43.80
|
43.45
|
41.36
|
386,900
|
|
11/22/2022
|
+0.95 / +2.27%
|
41.80
|
43.70
|
41.80
|
42.75
|
43.35
|
40.37
|
509,600
|
|
11/21/2022
|
-0.50 / -1.18%
|
43.90
|
43.90
|
41.80
|
41.80
|
43.00
|
39.47
|
487,800
|
|
11/18/2022
|
+0.20 / +0.48%
|
40.50
|
43.00
|
40.50
|
42.30
|
42.31
|
39.95
|
456,300
|
|
11/17/2022
|
+0.60 / +1.45%
|
39.70
|
43.30
|
39.70
|
42.10
|
42.68
|
39.76
|
701,200
|
|
|