|
|
Closing price on 2/4/2021
|
|
| Open |
29.00 |
| High |
30.45 |
| Low |
28.50 |
| Volume |
4,194,600 |
| Split-adjusted Price |
23.26 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+1.35 / +4.65%
|
29.00
|
30.45
|
28.50
|
30.40
|
30.11
|
23.26
|
4,194,600
|
|
|
2/3/2021
|
+1.35 / +4.87%
|
28.10
|
29.25
|
27.65
|
29.05
|
28.60
|
22.23
|
3,536,000
|
|
|
2/2/2021
|
-0.05 / -0.18%
|
27.00
|
27.80
|
25.85
|
27.70
|
26.91
|
21.19
|
3,353,300
|
|
|
2/1/2021
|
-2.05 / -6.88%
|
29.00
|
29.70
|
27.75
|
27.75
|
28.02
|
21.23
|
4,605,400
|
|
|
1/29/2021
|
+1.00 / +3.47%
|
26.80
|
29.80
|
26.80
|
29.80
|
28.30
|
22.80
|
4,405,300
|
|
|
1/28/2021
|
-2.15 / -6.95%
|
28.80
|
29.60
|
28.80
|
28.80
|
28.80
|
22.03
|
2,662,300
|
|
|
1/27/2021
|
-1.25 / -3.88%
|
31.90
|
32.70
|
30.50
|
30.95
|
31.73
|
23.68
|
2,641,400
|
|
|
1/26/2021
|
-0.30 / -0.92%
|
32.50
|
32.95
|
31.30
|
32.20
|
32.20
|
24.64
|
2,603,300
|
|
|
1/25/2021
|
+0.40 / +1.25%
|
32.00
|
34.00
|
31.55
|
32.50
|
32.87
|
24.87
|
4,009,100
|
|
|
1/22/2021
|
-0.60 / -1.83%
|
32.70
|
33.00
|
31.90
|
32.10
|
32.41
|
24.56
|
2,861,900
|
|
|
1/21/2021
|
+1.45 / +4.64%
|
31.70
|
33.00
|
31.10
|
32.70
|
32.05
|
25.02
|
2,930,000
|
|
|
1/20/2021
|
-1.25 / -3.85%
|
32.10
|
33.00
|
30.25
|
31.25
|
31.04
|
23.91
|
5,595,900
|
|
|
1/19/2021
|
-2.40 / -6.88%
|
34.50
|
34.80
|
32.50
|
32.50
|
32.50
|
24.87
|
5,956,600
|
|
|
1/18/2021
|
-0.85 / -2.38%
|
35.75
|
35.75
|
34.90
|
34.90
|
35.35
|
26.70
|
3,669,100
|
|
|
1/15/2021
|
0.00 / 0.00%
|
35.80
|
36.45
|
35.50
|
35.75
|
35.82
|
27.35
|
3,847,900
|
|
|
1/14/2021
|
-0.15 / -0.42%
|
35.90
|
36.00
|
35.20
|
35.75
|
35.60
|
27.35
|
3,097,100
|
|
|
1/13/2021
|
-0.45 / -1.24%
|
37.00
|
37.30
|
35.55
|
35.90
|
35.83
|
27.47
|
5,604,400
|
|
|
1/12/2021
|
+2.25 / +6.60%
|
34.45
|
36.35
|
34.40
|
36.35
|
35.42
|
27.81
|
7,879,300
|
|
|
1/11/2021
|
+0.20 / +0.59%
|
34.30
|
34.35
|
33.60
|
34.10
|
34.10
|
26.09
|
4,088,600
|
|
|
1/8/2021
|
-0.10 / -0.29%
|
34.40
|
34.80
|
33.50
|
33.90
|
34.08
|
25.94
|
4,587,500
|
|
|
1/7/2021
|
+0.60 / +1.80%
|
33.70
|
34.50
|
32.50
|
34.00
|
33.70
|
26.01
|
5,753,700
|
|
|
1/6/2021
|
-0.40 / -1.18%
|
34.20
|
34.20
|
33.10
|
33.40
|
33.72
|
25.55
|
3,641,300
|
|
|
1/5/2021
|
+0.70 / +2.11%
|
33.10
|
34.45
|
32.75
|
33.80
|
33.49
|
25.86
|
4,912,900
|
|
|
1/4/2021
|
+0.50 / +1.53%
|
33.00
|
34.00
|
32.80
|
33.10
|
33.26
|
25.32
|
4,246,570
|
|
|
12/31/2020
|
+0.40 / +1.24%
|
32.50
|
32.70
|
31.75
|
32.60
|
32.35
|
24.94
|
4,133,000
|
|
|
12/30/2020
|
-0.50 / -1.53%
|
32.50
|
32.95
|
32.05
|
32.20
|
32.51
|
24.64
|
2,921,800
|
|
|
12/29/2020
|
+0.70 / +2.19%
|
31.75
|
33.35
|
31.40
|
32.70
|
32.55
|
25.02
|
4,806,320
|
|
|
12/28/2020
|
-0.15 / -0.47%
|
32.50
|
32.75
|
31.50
|
32.00
|
32.18
|
24.48
|
3,339,720
|
|
|
12/25/2020
|
+0.85 / +2.72%
|
31.30
|
32.50
|
31.30
|
32.15
|
32.07
|
24.60
|
3,906,280
|
|
|
12/24/2020
|
-0.90 / -2.80%
|
31.80
|
32.20
|
29.95
|
31.30
|
30.60
|
23.95
|
6,889,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|