|
|
Closing price on 3/16/2021
|
|
| Open |
32.00 |
| High |
32.90 |
| Low |
31.80 |
| Volume |
2,630,500 |
| Split-adjusted Price |
25.10 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2021
|
+0.85 / +2.66%
|
32.00
|
32.90
|
31.80
|
32.80
|
32.39
|
25.10
|
2,630,500
|
|
|
3/15/2021
|
-0.05 / -0.16%
|
32.00
|
32.60
|
31.80
|
31.95
|
32.04
|
24.44
|
2,378,800
|
|
|
3/12/2021
|
-0.20 / -0.62%
|
32.40
|
32.40
|
31.80
|
32.00
|
32.07
|
24.48
|
1,763,400
|
|
|
3/11/2021
|
+0.10 / +0.31%
|
32.10
|
32.70
|
32.00
|
32.20
|
32.26
|
24.64
|
1,781,000
|
|
|
3/10/2021
|
+0.40 / +1.26%
|
31.70
|
32.20
|
31.20
|
32.10
|
31.81
|
24.56
|
1,148,200
|
|
|
3/9/2021
|
-0.45 / -1.40%
|
31.90
|
31.95
|
31.10
|
31.70
|
31.54
|
24.25
|
2,346,400
|
|
|
3/8/2021
|
-0.55 / -1.68%
|
33.15
|
33.20
|
31.85
|
32.15
|
32.70
|
24.60
|
2,298,300
|
|
|
3/5/2021
|
+0.40 / +1.24%
|
32.10
|
32.70
|
31.00
|
32.70
|
31.89
|
25.02
|
2,472,100
|
|
|
3/4/2021
|
-1.30 / -3.87%
|
33.60
|
34.10
|
31.80
|
32.30
|
33.25
|
24.71
|
2,664,700
|
|
|
3/3/2021
|
-0.40 / -1.18%
|
34.15
|
34.15
|
33.50
|
33.60
|
33.72
|
25.71
|
2,364,900
|
|
|
3/2/2021
|
-0.35 / -1.02%
|
34.50
|
34.50
|
33.70
|
34.00
|
34.13
|
26.01
|
2,910,500
|
|
|
3/1/2021
|
+0.85 / +2.54%
|
34.00
|
34.50
|
33.80
|
34.35
|
34.24
|
26.28
|
3,084,500
|
|
|
2/26/2021
|
+0.50 / +1.52%
|
32.40
|
33.95
|
32.40
|
33.50
|
33.40
|
25.63
|
2,907,700
|
|
|
2/25/2021
|
+0.35 / +1.07%
|
33.00
|
33.45
|
32.40
|
33.00
|
32.82
|
25.25
|
2,041,000
|
|
|
2/24/2021
|
-0.35 / -1.06%
|
33.05
|
33.40
|
32.50
|
32.65
|
32.92
|
24.98
|
2,287,600
|
|
|
2/23/2021
|
-0.40 / -1.20%
|
33.20
|
33.40
|
32.50
|
33.00
|
33.14
|
25.25
|
1,858,900
|
|
|
2/22/2021
|
-0.10 / -0.30%
|
33.50
|
34.00
|
32.55
|
33.40
|
33.47
|
25.55
|
2,069,300
|
|
|
2/19/2021
|
+0.40 / +1.21%
|
32.50
|
33.80
|
32.45
|
33.50
|
33.31
|
25.63
|
3,302,700
|
|
|
2/18/2021
|
+0.40 / +1.22%
|
33.00
|
33.80
|
32.20
|
33.10
|
33.24
|
25.32
|
3,318,800
|
|
|
2/17/2021
|
+2.10 / +6.86%
|
31.60
|
32.70
|
30.65
|
32.70
|
32.05
|
25.02
|
3,796,400
|
|
|
2/9/2021
|
+1.05 / +3.55%
|
29.55
|
30.65
|
29.40
|
30.60
|
30.12
|
23.41
|
2,103,700
|
|
|
2/8/2021
|
-1.45 / -4.68%
|
31.00
|
31.00
|
28.85
|
29.55
|
29.83
|
22.61
|
2,714,400
|
|
|
2/5/2021
|
+0.60 / +1.97%
|
30.15
|
31.10
|
29.95
|
31.00
|
30.74
|
23.72
|
3,879,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|