|
Closing price on 3/22/2023
|
|
| Open |
50.70 |
| High |
50.70 |
| Low |
49.90 |
| Volume |
1,569,000 |
| Split-adjusted Price |
40.29 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
-0.10 / -0.20%
|
50.70
|
50.70
|
49.90
|
50.10
|
50.08
|
40.29
|
1,569,000
|
|
|
3/21/2023
|
+0.30 / +0.60%
|
50.80
|
50.80
|
49.90
|
50.20
|
50.18
|
40.37
|
360,500
|
|
|
3/20/2023
|
+0.70 / +1.42%
|
49.60
|
50.10
|
49.55
|
49.90
|
49.91
|
40.13
|
251,000
|
|
|
3/17/2023
|
-1.30 / -2.57%
|
50.80
|
51.80
|
49.20
|
49.20
|
50.41
|
39.57
|
538,000
|
|
|
3/16/2023
|
-0.10 / -0.20%
|
50.60
|
51.20
|
50.00
|
50.50
|
50.36
|
40.62
|
476,600
|
|
|
3/15/2023
|
+0.10 / +0.20%
|
51.20
|
51.20
|
50.40
|
50.60
|
50.72
|
40.70
|
476,500
|
|
|
3/14/2023
|
+0.20 / +0.40%
|
50.30
|
50.80
|
49.60
|
50.50
|
50.15
|
40.62
|
305,800
|
|
|
3/13/2023
|
-0.70 / -1.37%
|
51.00
|
51.40
|
50.10
|
50.30
|
50.92
|
40.46
|
293,300
|
|
|
3/10/2023
|
-0.30 / -0.58%
|
51.10
|
51.20
|
50.40
|
51.00
|
50.81
|
41.02
|
180,500
|
|
|
3/9/2023
|
0.00 / 0.00%
|
51.00
|
51.80
|
51.00
|
51.30
|
51.31
|
41.26
|
293,300
|
|
|
3/8/2023
|
+1.80 / +3.64%
|
49.50
|
51.30
|
49.00
|
51.30
|
50.52
|
41.26
|
797,900
|
|
|
3/7/2023
|
+0.55 / +1.12%
|
49.45
|
49.50
|
48.95
|
49.50
|
49.24
|
39.81
|
98,300
|
|
|
3/6/2023
|
-0.15 / -0.31%
|
49.00
|
49.45
|
48.80
|
48.95
|
49.01
|
39.37
|
805,800
|
|
|
3/3/2023
|
-1.20 / -2.39%
|
50.30
|
50.50
|
49.10
|
49.10
|
49.62
|
39.49
|
436,800
|
|
|
3/2/2023
|
-0.20 / -0.40%
|
50.50
|
50.90
|
50.00
|
50.30
|
50.36
|
40.46
|
257,900
|
|
|
3/1/2023
|
+1.60 / +3.27%
|
48.90
|
50.50
|
48.60
|
50.50
|
50.01
|
40.62
|
188,900
|
|
|
2/28/2023
|
+0.20 / +0.41%
|
49.00
|
49.70
|
48.65
|
48.90
|
49.04
|
39.33
|
568,300
|
|
|
2/27/2023
|
-2.80 / -5.44%
|
50.90
|
51.00
|
48.70
|
48.70
|
49.78
|
39.17
|
583,000
|
|
|
2/24/2023
|
-0.70 / -1.34%
|
52.60
|
53.00
|
51.50
|
51.50
|
51.88
|
41.42
|
400,900
|
|
|
2/23/2023
|
-1.30 / -2.43%
|
53.20
|
53.50
|
51.20
|
52.20
|
52.08
|
41.98
|
778,600
|
|
|
2/22/2023
|
0.00 / 0.00%
|
53.60
|
54.60
|
53.40
|
53.50
|
53.93
|
43.03
|
1,353,100
|
|
|
2/21/2023
|
0.00 / 0.00%
|
53.60
|
54.20
|
53.30
|
53.50
|
53.71
|
43.03
|
1,106,800
|
|
|
2/20/2023
|
+1.40 / +2.69%
|
52.50
|
54.10
|
52.10
|
53.50
|
53.10
|
43.03
|
955,300
|
|
|
2/17/2023
|
-0.10 / -0.19%
|
52.80
|
53.80
|
52.10
|
52.10
|
52.70
|
41.90
|
542,900
|
|
|
2/16/2023
|
+0.50 / +0.97%
|
51.70
|
53.00
|
51.70
|
52.20
|
52.37
|
41.98
|
194,700
|
|
|
2/15/2023
|
0.00 / 0.00%
|
52.60
|
52.60
|
51.60
|
51.70
|
51.91
|
41.58
|
199,000
|
|
|
2/14/2023
|
-0.30 / -0.58%
|
52.80
|
52.80
|
51.70
|
51.70
|
52.32
|
41.58
|
392,100
|
|
|
2/13/2023
|
-0.60 / -1.14%
|
53.00
|
53.00
|
50.70
|
52.00
|
51.92
|
41.82
|
438,400
|
|
|
2/10/2023
|
-1.20 / -2.23%
|
53.80
|
53.80
|
52.60
|
52.60
|
53.12
|
42.31
|
252,300
|
|
|
2/9/2023
|
+1.70 / +3.26%
|
52.50
|
54.10
|
52.10
|
53.80
|
53.47
|
43.27
|
833,000
|
|
|