|
|
Closing price on 2/16/2022
|
|
| Open |
48.50 |
| High |
49.75 |
| Low |
48.50 |
| Volume |
1,462,200 |
| Split-adjusted Price |
38.76 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+0.50 / +1.02%
|
48.50
|
49.75
|
48.50
|
49.40
|
49.40
|
38.76
|
1,462,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
48.90
|
49.10
|
48.30
|
48.90
|
48.74
|
38.37
|
1,162,000
|
|
|
2/14/2022
|
+0.55 / +1.14%
|
48.20
|
49.70
|
46.90
|
48.90
|
48.58
|
38.37
|
2,853,900
|
|
|
2/11/2022
|
+0.60 / +1.26%
|
47.75
|
48.70
|
47.50
|
48.35
|
48.30
|
37.93
|
1,659,800
|
|
|
2/10/2022
|
-0.75 / -1.55%
|
48.40
|
48.40
|
47.50
|
47.75
|
47.89
|
37.46
|
1,635,600
|
|
|
2/9/2022
|
+1.85 / +3.97%
|
47.00
|
48.50
|
46.50
|
48.50
|
47.71
|
38.05
|
2,880,900
|
|
|
2/8/2022
|
+0.65 / +1.41%
|
46.45
|
47.50
|
46.00
|
46.65
|
46.97
|
36.60
|
1,632,900
|
|
|
2/7/2022
|
+3.00 / +6.98%
|
43.85
|
46.00
|
43.85
|
46.00
|
45.41
|
36.09
|
1,355,200
|
|
|
1/28/2022
|
+0.70 / +1.65%
|
42.50
|
43.25
|
42.05
|
43.00
|
42.85
|
33.74
|
1,476,600
|
|
|
1/27/2022
|
+0.30 / +0.71%
|
42.00
|
43.15
|
42.00
|
42.30
|
42.75
|
33.19
|
925,200
|
|
|
1/26/2022
|
-1.00 / -2.33%
|
43.85
|
43.85
|
42.00
|
42.00
|
42.51
|
32.95
|
1,047,600
|
|
|
1/25/2022
|
+2.10 / +5.13%
|
40.40
|
43.05
|
40.40
|
43.00
|
41.63
|
33.74
|
1,209,500
|
|
|
1/24/2022
|
-1.10 / -2.62%
|
42.10
|
42.10
|
40.65
|
40.90
|
41.10
|
32.09
|
1,133,000
|
|
|
1/21/2022
|
-0.05 / -0.12%
|
42.45
|
42.60
|
42.00
|
42.00
|
42.23
|
32.95
|
602,300
|
|
|
1/20/2022
|
+0.55 / +1.33%
|
42.00
|
42.40
|
41.80
|
42.05
|
42.03
|
32.99
|
647,100
|
|
|
1/19/2022
|
+0.35 / +0.85%
|
41.15
|
42.50
|
41.15
|
41.50
|
41.74
|
32.56
|
1,157,700
|
|
|
1/18/2022
|
+0.65 / +1.60%
|
39.95
|
41.60
|
39.95
|
41.15
|
40.96
|
32.29
|
1,618,700
|
|
|
1/17/2022
|
-2.30 / -5.37%
|
43.00
|
43.80
|
40.50
|
40.50
|
42.03
|
31.78
|
2,185,900
|
|
|
1/14/2022
|
-1.20 / -2.73%
|
43.90
|
44.00
|
42.80
|
42.80
|
43.24
|
33.58
|
1,693,300
|
|
|
1/13/2022
|
-0.35 / -0.79%
|
45.00
|
45.40
|
44.00
|
44.00
|
44.87
|
34.52
|
1,810,400
|
|
|
1/12/2022
|
-1.45 / -3.17%
|
45.90
|
46.55
|
43.50
|
44.35
|
44.95
|
34.80
|
2,682,300
|
|
|
1/11/2022
|
-0.70 / -1.51%
|
46.20
|
47.00
|
45.80
|
45.80
|
46.40
|
35.93
|
1,008,500
|
|
|
1/10/2022
|
-1.65 / -3.43%
|
48.15
|
48.15
|
46.50
|
46.50
|
47.22
|
36.48
|
1,203,500
|
|
|
1/7/2022
|
+1.35 / +2.88%
|
46.80
|
48.75
|
46.80
|
48.15
|
47.49
|
37.78
|
2,203,900
|
|
|
1/6/2022
|
-0.80 / -1.68%
|
47.50
|
47.60
|
46.80
|
46.80
|
47.14
|
36.72
|
1,897,700
|
|
|
1/5/2022
|
+0.20 / +0.42%
|
47.50
|
47.95
|
47.20
|
47.60
|
47.56
|
37.35
|
2,118,500
|
|
|
1/4/2022
|
+0.10 / +0.21%
|
47.50
|
47.65
|
47.00
|
47.40
|
47.32
|
37.19
|
1,193,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
47.10
|
47.30
|
46.50
|
47.30
|
46.86
|
37.11
|
969,600
|
|
|
12/30/2021
|
+1.35 / +2.94%
|
46.05
|
47.60
|
46.05
|
47.30
|
46.96
|
37.11
|
1,410,700
|
|
|
12/29/2021
|
+0.20 / +0.44%
|
45.85
|
46.20
|
45.70
|
45.95
|
45.91
|
36.05
|
826,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|