|
|
Closing price on 12/4/2020
|
|
| Open |
29.40 |
| High |
29.50 |
| Low |
28.75 |
| Volume |
3,953,960 |
| Split-adjusted Price |
22.03 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2020
|
+0.05 / +0.20%
|
25.50
|
25.55
|
24.90
|
24.95
|
25.11
|
19.09
|
1,386,060
|
|
|
11/9/2020
|
+1.40 / +5.96%
|
23.50
|
25.00
|
23.50
|
24.90
|
24.43
|
19.05
|
2,268,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|