|
|
Closing price on 3/5/2019
|
|
| Open |
27.90 |
| High |
28.10 |
| Low |
27.70 |
| Volume |
14,105,226 |
| Split-adjusted Price |
19.14 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
-0.40 / -1.42%
|
27.90
|
28.10
|
27.70
|
27.70
|
27.90
|
19.14
|
14,105,226
|
|
|
3/4/2019
|
+0.40 / +1.44%
|
27.90
|
28.15
|
27.70
|
28.10
|
27.94
|
19.42
|
5,020,630
|
|
|
3/1/2019
|
+0.20 / +0.73%
|
27.50
|
27.80
|
27.30
|
27.70
|
27.54
|
19.14
|
258,550
|
|
|
2/28/2019
|
-0.75 / -2.65%
|
28.30
|
28.30
|
27.50
|
27.50
|
27.79
|
19.00
|
704,100
|
|
|
2/27/2019
|
+0.40 / +1.44%
|
27.85
|
28.25
|
27.85
|
28.25
|
28.12
|
19.52
|
781,300
|
|
|
2/26/2019
|
+0.35 / +1.27%
|
27.80
|
28.20
|
27.55
|
27.85
|
27.89
|
19.24
|
588,070
|
|
|
2/25/2019
|
+0.05 / +0.18%
|
27.60
|
27.80
|
27.45
|
27.50
|
27.59
|
19.00
|
497,690
|
|
|
2/22/2019
|
-0.15 / -0.54%
|
27.60
|
27.65
|
27.45
|
27.45
|
27.56
|
18.97
|
625,840
|
|
|
2/21/2019
|
+0.15 / +0.55%
|
27.50
|
27.60
|
27.35
|
27.60
|
27.50
|
19.07
|
440,780
|
|
|
2/20/2019
|
+0.10 / +0.37%
|
27.20
|
27.50
|
27.20
|
27.45
|
27.39
|
18.97
|
264,330
|
|
|
2/19/2019
|
+0.05 / +0.18%
|
27.35
|
27.90
|
27.30
|
27.35
|
27.52
|
18.90
|
1,249,700
|
|
|
2/18/2019
|
+0.30 / +1.11%
|
26.95
|
27.35
|
26.95
|
27.30
|
27.15
|
18.86
|
626,850
|
|
|
2/15/2019
|
-0.15 / -0.55%
|
27.15
|
27.30
|
26.85
|
27.00
|
27.08
|
18.66
|
378,050
|
|
|
2/14/2019
|
-0.35 / -1.27%
|
27.60
|
27.70
|
27.15
|
27.15
|
27.40
|
18.76
|
589,990
|
|
|
2/13/2019
|
+1.15 / +4.36%
|
26.45
|
27.50
|
26.45
|
27.50
|
27.07
|
19.00
|
2,008,050
|
|
|
2/12/2019
|
+0.10 / +0.38%
|
26.45
|
26.50
|
26.30
|
26.35
|
26.42
|
18.21
|
450,870
|
|
|
2/11/2019
|
+0.60 / +2.34%
|
26.05
|
26.30
|
25.80
|
26.25
|
26.10
|
18.14
|
1,424,060
|
|
|
2/1/2019
|
-0.15 / -0.58%
|
25.80
|
25.85
|
25.50
|
25.65
|
25.67
|
17.72
|
298,230
|
|
|
1/31/2019
|
-0.20 / -0.77%
|
25.80
|
26.05
|
25.80
|
25.80
|
25.91
|
17.83
|
295,680
|
|
|
1/30/2019
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.90
|
26.00
|
26.02
|
17.97
|
464,960
|
|
|
1/29/2019
|
-0.05 / -0.19%
|
26.00
|
26.10
|
25.85
|
26.10
|
25.94
|
18.04
|
197,250
|
|
|
1/28/2019
|
-0.25 / -0.95%
|
26.50
|
26.55
|
26.15
|
26.15
|
26.34
|
18.07
|
120,560
|
|
|
1/25/2019
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.10
|
26.40
|
26.34
|
18.24
|
122,290
|
|
|
1/24/2019
|
-0.15 / -0.57%
|
26.45
|
26.55
|
26.30
|
26.30
|
26.45
|
18.17
|
241,520
|
|
|
1/23/2019
|
+0.45 / +1.73%
|
26.00
|
26.80
|
25.80
|
26.45
|
26.54
|
18.28
|
679,230
|
|
|
1/22/2019
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.85
|
26.00
|
25.96
|
17.97
|
176,040
|
|
|
1/21/2019
|
+0.30 / +1.17%
|
25.45
|
26.10
|
25.45
|
26.00
|
25.80
|
17.97
|
358,460
|
|
|
1/18/2019
|
+0.60 / +2.39%
|
25.60
|
25.85
|
25.40
|
25.70
|
25.62
|
17.76
|
367,840
|
|
|
1/17/2019
|
-1.40 / -5.28%
|
26.40
|
26.50
|
25.10
|
25.10
|
26.02
|
17.34
|
293,360
|
|
|
1/16/2019
|
0.00 / 0.00%
|
26.50
|
26.75
|
26.20
|
26.50
|
26.53
|
18.31
|
350,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|