|
Closing price on 3/25/2016
|
|
| Open |
39.00 |
| High |
39.30 |
| Low |
39.00 |
| Volume |
159,130 |
| Split-adjusted Price |
12.38 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2016
|
+0.10 / +0.26%
|
39.00
|
39.30
|
39.00
|
39.10
|
39.10
|
12.38
|
159,130
|
|
|
3/24/2016
|
0.00 / 0.00%
|
39.20
|
39.60
|
39.00
|
39.00
|
39.29
|
12.35
|
212,100
|
|
|
3/23/2016
|
-0.30 / -0.76%
|
39.30
|
39.30
|
38.90
|
39.00
|
39.03
|
12.35
|
287,630
|
|
|
3/22/2016
|
0.00 / 0.00%
|
39.00
|
39.40
|
39.00
|
39.30
|
39.14
|
12.45
|
986,930
|
|
|
3/21/2016
|
-0.50 / -1.26%
|
39.70
|
39.90
|
39.30
|
39.30
|
39.47
|
12.45
|
150,620
|
|
|
3/18/2016
|
-0.10 / -0.25%
|
40.10
|
40.10
|
39.80
|
39.80
|
39.87
|
12.61
|
1,615,110
|
|
|
3/17/2016
|
-0.40 / -0.99%
|
40.50
|
40.60
|
39.90
|
39.90
|
40.03
|
12.64
|
331,890
|
|
|
3/16/2016
|
+0.30 / +0.75%
|
39.90
|
40.30
|
39.70
|
40.30
|
39.95
|
12.76
|
211,980
|
|
|
3/15/2016
|
-0.40 / -0.99%
|
40.40
|
40.70
|
40.00
|
40.00
|
40.32
|
12.67
|
280,040
|
|
|
3/14/2016
|
-0.10 / -0.25%
|
40.80
|
40.80
|
40.40
|
40.40
|
40.58
|
12.80
|
161,350
|
|
|
3/11/2016
|
+0.30 / +0.75%
|
40.20
|
41.10
|
40.00
|
40.50
|
40.74
|
12.83
|
555,230
|
|
|
3/10/2016
|
0.00 / 0.00%
|
40.20
|
40.60
|
40.00
|
40.20
|
40.30
|
12.73
|
167,160
|
|
|
3/9/2016
|
+0.40 / +1.01%
|
39.70
|
40.90
|
39.50
|
40.20
|
40.38
|
12.73
|
363,260
|
|
|
3/8/2016
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.70
|
39.80
|
39.85
|
12.61
|
130,830
|
|
|
3/7/2016
|
+1.00 / +2.56%
|
39.00
|
41.00
|
39.00
|
40.00
|
40.21
|
12.67
|
669,360
|
|
|
3/4/2016
|
-0.20 / -0.51%
|
39.20
|
39.20
|
38.90
|
39.00
|
39.02
|
12.35
|
332,910
|
|
|
3/3/2016
|
+0.10 / +0.26%
|
39.00
|
39.40
|
39.00
|
39.20
|
39.14
|
12.41
|
164,910
|
|
|
3/2/2016
|
-0.20 / -0.51%
|
39.30
|
39.40
|
39.00
|
39.10
|
39.11
|
12.38
|
400,840
|
|
|
3/1/2016
|
-0.10 / -0.25%
|
39.30
|
39.80
|
39.10
|
39.30
|
39.44
|
12.45
|
177,480
|
|
|
2/29/2016
|
-0.30 / -0.76%
|
40.00
|
40.00
|
39.40
|
39.40
|
39.52
|
12.48
|
82,030
|
|
|
2/26/2016
|
+0.90 / +2.32%
|
39.00
|
39.80
|
38.80
|
39.70
|
39.25
|
12.57
|
338,710
|
|
|
2/25/2016
|
-0.70 / -1.77%
|
39.70
|
39.70
|
38.80
|
38.80
|
39.12
|
12.29
|
229,350
|
|
|
2/24/2016
|
-0.10 / -0.25%
|
39.60
|
39.70
|
39.00
|
39.50
|
39.30
|
12.51
|
284,850
|
|
|
2/23/2016
|
+0.10 / +0.25%
|
39.40
|
40.20
|
39.00
|
39.60
|
39.58
|
12.54
|
206,870
|
|
|
2/22/2016
|
-0.10 / -0.25%
|
39.60
|
39.70
|
38.80
|
39.50
|
39.22
|
12.51
|
336,630
|
|
|
2/19/2016
|
-0.80 / -1.98%
|
40.30
|
40.50
|
39.10
|
39.60
|
39.77
|
12.54
|
659,910
|
|
|
2/18/2016
|
-0.50 / -1.22%
|
41.00
|
41.00
|
40.40
|
40.40
|
40.60
|
12.80
|
234,230
|
|
|
2/17/2016
|
+0.20 / +0.49%
|
41.10
|
41.30
|
40.70
|
40.90
|
40.96
|
12.95
|
235,280
|
|
|
2/16/2016
|
+0.20 / +0.49%
|
40.50
|
41.00
|
40.40
|
40.70
|
40.63
|
12.89
|
316,550
|
|
|
2/15/2016
|
-0.20 / -0.49%
|
40.50
|
40.50
|
40.10
|
40.50
|
40.25
|
12.83
|
71,550
|
|
|