|
|
Closing price on 3/5/2024
|
|
| Open |
80.40 |
| High |
80.40 |
| Low |
79.10 |
| Volume |
1,572,000 |
| Split-adjusted Price |
80.00 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.40 / -0.50%
|
80.40
|
80.40
|
79.10
|
80.00
|
79.65
|
80.00
|
1,572,000
|
|
|
3/4/2024
|
-0.10 / -0.12%
|
81.60
|
81.60
|
79.50
|
80.40
|
80.10
|
80.40
|
2,166,500
|
|
|
3/1/2024
|
+4.50 / +5.92%
|
76.40
|
81.20
|
75.20
|
80.50
|
78.43
|
80.50
|
2,990,100
|
|
|
2/29/2024
|
+1.00 / +1.33%
|
75.40
|
76.00
|
74.00
|
76.00
|
74.86
|
76.00
|
1,626,900
|
|
|
2/28/2024
|
+0.90 / +1.21%
|
74.30
|
76.30
|
74.00
|
75.00
|
74.74
|
75.00
|
1,997,800
|
|
|
2/27/2024
|
0.00 / 0.00%
|
75.20
|
75.20
|
73.80
|
74.10
|
74.23
|
74.10
|
1,800,000
|
|
|
2/26/2024
|
+4.30 / +6.16%
|
70.00
|
74.50
|
69.50
|
74.10
|
72.90
|
74.10
|
3,285,400
|
|
|
2/23/2024
|
-1.50 / -2.10%
|
71.90
|
71.90
|
69.50
|
69.80
|
70.65
|
69.80
|
1,136,200
|
|
|
2/22/2024
|
-0.40 / -0.56%
|
71.90
|
72.00
|
70.60
|
71.30
|
71.26
|
71.30
|
507,200
|
|
|
2/21/2024
|
-0.30 / -0.42%
|
71.90
|
71.90
|
70.90
|
71.70
|
71.35
|
71.70
|
960,100
|
|
|
2/20/2024
|
+1.30 / +1.84%
|
71.00
|
72.00
|
70.20
|
72.00
|
71.21
|
72.00
|
1,486,900
|
|
|
2/19/2024
|
+0.90 / +1.29%
|
70.10
|
71.30
|
70.10
|
70.70
|
70.69
|
70.70
|
2,108,200
|
|
|
2/16/2024
|
+0.30 / +0.43%
|
69.50
|
69.90
|
69.20
|
69.80
|
69.69
|
69.80
|
966,200
|
|
|
2/15/2024
|
0.00 / 0.00%
|
70.00
|
70.40
|
69.20
|
69.50
|
69.57
|
69.50
|
744,700
|
|
|
2/7/2024
|
+0.50 / +0.72%
|
69.20
|
70.30
|
69.10
|
69.50
|
69.71
|
69.50
|
1,059,600
|
|
|
2/6/2024
|
+0.20 / +0.29%
|
69.00
|
69.10
|
68.30
|
69.00
|
68.61
|
69.00
|
1,005,200
|
|
|
2/5/2024
|
0.00 / 0.00%
|
69.00
|
69.80
|
68.50
|
68.80
|
69.04
|
68.80
|
1,085,300
|
|
|
2/2/2024
|
-0.20 / -0.29%
|
69.20
|
69.20
|
68.00
|
68.80
|
68.44
|
68.80
|
997,700
|
|
|
2/1/2024
|
+0.90 / +1.32%
|
68.10
|
69.00
|
68.10
|
69.00
|
68.76
|
69.00
|
398,100
|
|
|
1/31/2024
|
-1.40 / -2.01%
|
69.70
|
69.70
|
67.30
|
68.10
|
68.30
|
68.10
|
2,657,200
|
|
|
1/30/2024
|
-0.50 / -0.71%
|
70.20
|
70.20
|
69.50
|
69.50
|
69.78
|
69.50
|
603,400
|
|
|
1/29/2024
|
-0.10 / -0.14%
|
70.20
|
70.20
|
69.60
|
70.00
|
69.89
|
70.00
|
370,700
|
|
|
1/26/2024
|
+0.10 / +0.14%
|
70.10
|
70.50
|
69.80
|
70.10
|
70.20
|
70.10
|
525,600
|
|
|
1/25/2024
|
-0.20 / -0.28%
|
70.50
|
70.50
|
69.50
|
70.00
|
69.80
|
70.00
|
313,300
|
|
|
1/24/2024
|
+0.10 / +0.14%
|
70.10
|
70.30
|
69.60
|
70.20
|
70.03
|
70.20
|
618,100
|
|
|
1/23/2024
|
+1.20 / +1.74%
|
68.90
|
70.40
|
68.90
|
70.10
|
69.55
|
70.10
|
1,139,000
|
|
|
1/22/2024
|
-0.40 / -0.58%
|
68.70
|
69.30
|
68.70
|
68.90
|
68.92
|
68.90
|
598,200
|
|
|
1/19/2024
|
-0.10 / -0.14%
|
69.60
|
69.60
|
68.80
|
69.30
|
69.11
|
69.30
|
914,300
|
|
|
1/18/2024
|
-0.30 / -0.43%
|
69.60
|
69.70
|
68.50
|
69.40
|
68.83
|
69.40
|
999,200
|
|
|
1/17/2024
|
+0.90 / +1.31%
|
69.30
|
70.60
|
68.90
|
69.70
|
69.74
|
69.70
|
530,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|