|
Closing price on 12/9/2022
|
|
| Open |
48.25 |
| High |
48.60 |
| Low |
47.60 |
| Volume |
686,900 |
| Split-adjusted Price |
38.32 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
-0.80 / -1.65%
|
48.25
|
48.60
|
47.60
|
47.65
|
48.07
|
38.32
|
686,900
|
|
|
12/8/2022
|
-0.15 / -0.31%
|
48.90
|
49.30
|
48.00
|
48.45
|
48.65
|
38.97
|
518,900
|
|
|
12/7/2022
|
+0.10 / +0.21%
|
48.50
|
48.80
|
48.10
|
48.60
|
48.59
|
39.09
|
343,700
|
|
|
12/6/2022
|
+0.50 / +1.04%
|
48.00
|
49.90
|
48.00
|
48.50
|
48.89
|
39.01
|
845,500
|
|
|
12/5/2022
|
+1.00 / +2.13%
|
49.00
|
49.00
|
47.55
|
48.00
|
48.64
|
38.61
|
730,900
|
|
|
12/2/2022
|
+0.70 / +1.51%
|
45.90
|
47.30
|
45.90
|
47.00
|
46.90
|
37.80
|
650,100
|
|
|
12/1/2022
|
-1.10 / -2.32%
|
48.10
|
48.10
|
46.20
|
46.30
|
47.38
|
37.24
|
721,900
|
|
|
11/30/2022
|
+0.40 / +0.85%
|
48.30
|
49.00
|
47.00
|
47.40
|
47.99
|
38.12
|
1,267,300
|
|
|
11/29/2022
|
+0.80 / +1.73%
|
46.70
|
47.30
|
46.20
|
47.00
|
46.88
|
37.80
|
570,800
|
|
|
11/28/2022
|
+0.20 / +0.43%
|
47.90
|
47.90
|
45.10
|
46.20
|
47.18
|
37.16
|
339,800
|
|
|
11/25/2022
|
0.00 / 0.00%
|
46.00
|
48.70
|
45.50
|
46.00
|
47.62
|
37.00
|
1,458,700
|
|
|
11/24/2022
|
+2.20 / +5.02%
|
43.80
|
46.10
|
42.25
|
46.00
|
45.13
|
37.00
|
790,900
|
|
|
11/23/2022
|
+1.05 / +2.46%
|
43.50
|
43.80
|
42.75
|
43.80
|
43.45
|
35.23
|
386,900
|
|
|
11/22/2022
|
+0.95 / +2.27%
|
41.80
|
43.70
|
41.80
|
42.75
|
43.35
|
34.38
|
509,600
|
|
|
11/21/2022
|
-0.50 / -1.18%
|
43.90
|
43.90
|
41.80
|
41.80
|
43.00
|
33.62
|
487,800
|
|
|
11/18/2022
|
+0.20 / +0.48%
|
40.50
|
43.00
|
40.50
|
42.30
|
42.31
|
34.02
|
456,300
|
|
|
11/17/2022
|
+0.60 / +1.45%
|
39.70
|
43.30
|
39.70
|
42.10
|
42.68
|
33.86
|
701,200
|
|
|
11/16/2022
|
+2.40 / +6.14%
|
37.00
|
41.50
|
36.40
|
41.50
|
38.39
|
33.38
|
2,328,600
|
|
|
11/15/2022
|
-2.90 / -6.90%
|
39.50
|
42.00
|
39.10
|
39.10
|
39.51
|
31.45
|
874,500
|
|
|
11/14/2022
|
-2.30 / -5.19%
|
44.65
|
44.70
|
42.00
|
42.00
|
42.58
|
33.78
|
999,000
|
|
|
11/11/2022
|
+0.45 / +1.03%
|
43.95
|
45.30
|
43.85
|
44.30
|
44.73
|
35.63
|
1,102,500
|
|
|
11/10/2022
|
-1.65 / -3.63%
|
45.50
|
45.60
|
42.50
|
43.85
|
43.80
|
35.27
|
712,700
|
|
|
11/9/2022
|
-1.10 / -2.36%
|
46.20
|
47.90
|
45.30
|
45.50
|
46.39
|
36.59
|
723,400
|
|
|
11/8/2022
|
-1.30 / -2.71%
|
47.50
|
48.20
|
46.60
|
46.60
|
47.62
|
37.48
|
4,005,100
|
|
|
11/7/2022
|
-0.80 / -1.64%
|
47.60
|
47.95
|
47.20
|
47.90
|
47.71
|
38.53
|
1,223,800
|
|
|
11/4/2022
|
+1.40 / +2.96%
|
46.15
|
48.70
|
44.50
|
48.70
|
47.86
|
39.17
|
2,451,400
|
|
|
11/3/2022
|
+1.55 / +3.39%
|
45.60
|
47.30
|
45.30
|
47.30
|
46.50
|
38.04
|
574,800
|
|
|
11/2/2022
|
-0.50 / -1.08%
|
46.30
|
46.30
|
45.75
|
45.75
|
45.94
|
36.80
|
588,300
|
|
|
11/1/2022
|
+0.30 / +0.65%
|
46.25
|
46.50
|
46.15
|
46.25
|
46.33
|
37.20
|
402,400
|
|
|
10/31/2022
|
-0.45 / -0.97%
|
45.30
|
46.70
|
45.30
|
45.95
|
45.97
|
36.96
|
378,700
|
|
|