|
Closing price on 2/6/2017
|
|
| Open |
28.00 |
| High |
28.60 |
| Low |
27.80 |
| Volume |
194,090 |
| Split-adjusted Price |
14.51 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
+0.30 / +1.07%
|
28.00
|
28.60
|
27.80
|
28.30
|
28.09
|
14.51
|
194,090
|
|
|
2/3/2017
|
-0.15 / -0.53%
|
28.15
|
28.15
|
27.70
|
28.00
|
27.91
|
14.36
|
322,240
|
|
|
2/2/2017
|
-0.15 / -0.53%
|
28.80
|
28.80
|
28.05
|
28.15
|
28.19
|
14.43
|
63,420
|
|
|
1/25/2017
|
+0.50 / +1.80%
|
27.90
|
28.30
|
27.55
|
28.30
|
27.94
|
14.51
|
213,110
|
|
|
1/24/2017
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.55
|
27.80
|
27.73
|
14.26
|
111,670
|
|
|
1/23/2017
|
-0.10 / -0.36%
|
27.55
|
27.90
|
27.55
|
27.80
|
27.79
|
14.26
|
150,220
|
|
|
1/20/2017
|
-0.10 / -0.36%
|
28.00
|
28.20
|
27.50
|
27.90
|
27.83
|
14.31
|
343,930
|
|
|
1/19/2017
|
-0.30 / -1.06%
|
28.00
|
28.25
|
27.85
|
28.00
|
27.98
|
14.36
|
234,150
|
|
|
1/18/2017
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.20
|
28.30
|
28.30
|
14.51
|
206,450
|
|
|
1/17/2017
|
-0.05 / -0.18%
|
28.60
|
28.60
|
28.30
|
28.50
|
28.43
|
14.61
|
448,450
|
|
|
1/16/2017
|
-0.40 / -1.38%
|
28.95
|
28.95
|
28.40
|
28.55
|
28.59
|
14.64
|
294,050
|
|
|
1/13/2017
|
+0.25 / +0.87%
|
28.45
|
28.95
|
28.45
|
28.95
|
28.72
|
14.84
|
333,650
|
|
|
1/12/2017
|
+0.10 / +0.35%
|
28.60
|
29.30
|
28.30
|
28.70
|
28.82
|
14.72
|
1,155,270
|
|
|
1/11/2017
|
+1.25 / +4.57%
|
27.45
|
28.60
|
27.20
|
28.60
|
28.03
|
14.67
|
883,180
|
|
|
1/10/2017
|
-0.25 / -0.91%
|
27.60
|
27.60
|
27.30
|
27.35
|
27.51
|
14.02
|
146,340
|
|
|
1/9/2017
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.10
|
27.60
|
27.64
|
14.15
|
465,190
|
|
|
1/6/2017
|
+0.70 / +2.60%
|
26.95
|
27.80
|
26.95
|
27.60
|
27.47
|
14.15
|
398,260
|
|
|
1/5/2017
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.88
|
13.79
|
83,680
|
|
|
1/4/2017
|
-0.05 / -0.19%
|
26.90
|
27.00
|
26.80
|
26.80
|
26.88
|
13.74
|
151,090
|
|
|
1/3/2017
|
-0.15 / -0.56%
|
27.00
|
27.15
|
26.80
|
26.85
|
26.94
|
13.77
|
88,760
|
|
|
12/30/2016
|
+0.25 / +0.93%
|
26.80
|
27.00
|
26.60
|
27.00
|
26.86
|
13.84
|
261,250
|
|
|
12/29/2016
|
+0.40 / +1.52%
|
26.55
|
26.95
|
26.40
|
26.75
|
26.64
|
13.72
|
194,030
|
|
|
12/28/2016
|
-0.15 / -0.57%
|
26.50
|
26.60
|
26.30
|
26.35
|
26.45
|
13.51
|
146,640
|
|
|
12/27/2016
|
+0.15 / +0.57%
|
26.40
|
26.75
|
26.30
|
26.50
|
26.41
|
13.59
|
170,960
|
|
|
12/26/2016
|
-0.05 / -0.19%
|
26.40
|
26.70
|
26.30
|
26.35
|
26.41
|
13.51
|
297,760
|
|
|
12/23/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.40
|
13.54
|
793,060
|
|
|
12/22/2016
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.40
|
26.40
|
26.52
|
13.54
|
516,445
|
|
|
12/21/2016
|
-0.30 / -1.12%
|
26.80
|
27.00
|
26.60
|
26.60
|
26.75
|
13.64
|
62,160
|
|
|
12/20/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.50
|
26.90
|
26.73
|
13.79
|
87,790
|
|
|
12/19/2016
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.85
|
26.90
|
26.93
|
13.79
|
194,100
|
|
|