|
Closing price on 12/6/2024
|
|
Open |
66.00 |
High |
67.80 |
Low |
65.40 |
Volume |
1,933,700 |
Split-adjusted Price |
67.40 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2024
|
+1.40 / +2.12%
|
66.00
|
67.80
|
65.40
|
67.40
|
67.00
|
67.40
|
1,933,700
|
|
12/5/2024
|
+1.30 / +2.01%
|
64.80
|
66.30
|
64.50
|
66.00
|
65.41
|
66.00
|
1,671,100
|
|
12/4/2024
|
+0.70 / +1.09%
|
64.10
|
64.70
|
63.80
|
64.70
|
64.34
|
64.70
|
1,040,100
|
|
12/3/2024
|
-0.30 / -0.47%
|
64.00
|
64.90
|
64.00
|
64.00
|
64.46
|
64.00
|
1,246,100
|
|
12/2/2024
|
-0.40 / -0.62%
|
65.00
|
65.00
|
64.00
|
64.30
|
64.36
|
64.30
|
669,700
|
|
11/29/2024
|
0.00 / 0.00%
|
64.70
|
65.30
|
64.20
|
64.70
|
64.93
|
64.70
|
813,900
|
|
11/28/2024
|
+0.40 / +0.62%
|
64.40
|
64.80
|
63.80
|
64.70
|
64.42
|
64.70
|
733,500
|
|
11/27/2024
|
-0.60 / -0.92%
|
64.90
|
65.00
|
64.30
|
64.30
|
64.57
|
64.30
|
445,900
|
|
11/26/2024
|
+0.90 / +1.41%
|
64.10
|
65.00
|
63.90
|
64.90
|
64.46
|
64.90
|
848,700
|
|
11/25/2024
|
-0.10 / -0.16%
|
64.00
|
64.90
|
63.70
|
64.00
|
64.16
|
64.00
|
584,300
|
|
11/22/2024
|
-0.90 / -1.38%
|
64.70
|
64.70
|
63.80
|
64.10
|
64.19
|
64.10
|
648,400
|
|
11/21/2024
|
+1.30 / +2.04%
|
63.10
|
65.00
|
62.60
|
65.00
|
64.04
|
65.00
|
1,321,400
|
|
11/20/2024
|
-0.10 / -0.16%
|
63.30
|
64.00
|
61.60
|
63.70
|
63.24
|
63.70
|
1,747,500
|
|
11/19/2024
|
-0.80 / -1.24%
|
64.60
|
64.60
|
61.60
|
63.80
|
63.17
|
63.80
|
1,721,100
|
|
11/18/2024
|
-1.20 / -1.82%
|
65.50
|
65.50
|
63.40
|
64.60
|
64.33
|
64.60
|
2,746,000
|
|
11/15/2024
|
-0.80 / -1.20%
|
66.30
|
66.50
|
65.10
|
65.80
|
65.67
|
65.80
|
816,300
|
|
11/14/2024
|
+0.80 / +1.22%
|
65.40
|
67.70
|
65.30
|
66.60
|
66.64
|
66.60
|
2,481,700
|
|
11/13/2024
|
-0.10 / -0.15%
|
65.90
|
65.90
|
64.80
|
65.80
|
65.21
|
65.80
|
821,800
|
|
11/12/2024
|
+0.10 / +0.15%
|
65.80
|
66.00
|
64.80
|
65.90
|
65.57
|
65.90
|
1,323,000
|
|
11/11/2024
|
+1.20 / +1.86%
|
64.10
|
65.90
|
64.00
|
65.80
|
65.52
|
65.80
|
2,053,200
|
|
11/8/2024
|
-0.40 / -0.62%
|
65.10
|
65.20
|
64.50
|
64.60
|
64.80
|
64.60
|
1,311,700
|
|
11/7/2024
|
+0.50 / +0.78%
|
65.10
|
65.40
|
64.50
|
65.00
|
64.93
|
65.00
|
1,428,800
|
|
11/6/2024
|
+0.60 / +0.94%
|
64.00
|
64.80
|
63.80
|
64.50
|
64.33
|
64.50
|
1,179,400
|
|
11/5/2024
|
-0.40 / -0.62%
|
64.00
|
64.30
|
63.40
|
63.90
|
63.83
|
63.90
|
829,800
|
|
11/4/2024
|
+0.10 / +0.16%
|
64.90
|
64.90
|
62.80
|
64.30
|
63.85
|
64.30
|
1,420,600
|
|
11/1/2024
|
-1.10 / -1.68%
|
65.30
|
66.00
|
64.20
|
64.20
|
64.47
|
64.20
|
3,740,900
|
|
10/31/2024
|
+0.20 / +0.31%
|
65.10
|
65.60
|
64.20
|
65.30
|
65.10
|
65.30
|
1,853,100
|
|
10/30/2024
|
+0.10 / +0.15%
|
65.10
|
65.90
|
64.60
|
65.10
|
65.28
|
65.10
|
1,103,300
|
|
10/29/2024
|
+2.50 / +4.00%
|
62.50
|
65.50
|
62.40
|
65.00
|
63.82
|
65.00
|
5,257,000
|
|
10/28/2024
|
-0.20 / -0.32%
|
62.80
|
62.80
|
62.20
|
62.50
|
62.39
|
62.50
|
412,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|