|
|
Closing price on 4/16/2018
|
|
| Open |
28.75 |
| High |
29.35 |
| Low |
28.60 |
| Volume |
768,760 |
| Split-adjusted Price |
19.09 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
+0.05 / +0.17%
|
28.75
|
29.35
|
28.60
|
29.25
|
29.03
|
19.09
|
768,760
|
|
|
4/13/2018
|
+0.45 / +1.57%
|
29.00
|
29.20
|
28.70
|
29.20
|
28.87
|
19.06
|
1,084,170
|
|
|
4/12/2018
|
-0.45 / -1.54%
|
28.60
|
29.10
|
28.50
|
28.75
|
28.70
|
18.77
|
1,220,060
|
|
|
4/11/2018
|
-0.80 / -2.67%
|
30.00
|
30.15
|
29.15
|
29.20
|
29.58
|
19.06
|
1,449,030
|
|
|
4/10/2018
|
-0.35 / -1.15%
|
30.40
|
30.40
|
29.90
|
30.00
|
30.06
|
19.58
|
1,161,230
|
|
|
4/9/2018
|
-0.05 / -0.16%
|
30.40
|
31.10
|
30.35
|
30.35
|
30.59
|
19.81
|
537,570
|
|
|
4/6/2018
|
+0.40 / +1.33%
|
30.00
|
31.15
|
29.90
|
30.40
|
30.67
|
19.84
|
1,087,950
|
|
|
4/5/2018
|
-0.05 / -0.17%
|
30.10
|
30.25
|
29.95
|
30.00
|
30.05
|
19.58
|
872,150
|
|
|
4/4/2018
|
-0.30 / -0.99%
|
30.80
|
30.80
|
30.05
|
30.05
|
30.31
|
19.61
|
987,330
|
|
|
4/3/2018
|
+0.35 / +1.17%
|
30.00
|
30.40
|
29.90
|
30.35
|
30.21
|
19.81
|
1,235,510
|
|
|
4/2/2018
|
-0.75 / -2.44%
|
30.65
|
30.75
|
30.00
|
30.00
|
30.19
|
19.58
|
1,221,940
|
|
|
3/30/2018
|
-0.10 / -0.32%
|
30.85
|
30.85
|
30.45
|
30.75
|
30.60
|
20.07
|
994,760
|
|
|
3/29/2018
|
-0.35 / -1.12%
|
31.40
|
31.50
|
30.65
|
30.85
|
31.05
|
20.14
|
893,560
|
|
|
3/28/2018
|
+0.50 / +1.63%
|
31.00
|
31.50
|
30.60
|
31.20
|
31.26
|
20.36
|
1,622,330
|
|
|
3/27/2018
|
+0.70 / +2.33%
|
30.50
|
30.95
|
29.90
|
30.70
|
30.45
|
20.04
|
1,180,310
|
|
|
3/26/2018
|
-0.50 / -1.64%
|
30.00
|
30.90
|
29.50
|
30.00
|
29.95
|
19.58
|
780,800
|
|
|
3/23/2018
|
-0.20 / -0.65%
|
29.80
|
30.50
|
29.40
|
30.50
|
29.78
|
19.91
|
1,217,870
|
|
|
3/22/2018
|
-0.35 / -1.13%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.88
|
20.04
|
582,170
|
|
|
3/21/2018
|
+0.75 / +2.48%
|
30.30
|
31.25
|
30.30
|
31.05
|
30.99
|
20.27
|
1,312,720
|
|
|
3/20/2018
|
-0.20 / -0.66%
|
30.30
|
30.35
|
29.80
|
30.30
|
30.06
|
19.78
|
1,313,720
|
|
|
3/19/2018
|
-0.60 / -1.93%
|
31.10
|
31.55
|
30.00
|
30.50
|
30.59
|
19.91
|
1,510,780
|
|
|
3/16/2018
|
-0.40 / -1.27%
|
31.50
|
32.50
|
31.05
|
31.10
|
31.41
|
20.30
|
3,097,350
|
|
|
3/15/2018
|
-0.60 / -1.87%
|
32.10
|
32.20
|
31.50
|
31.50
|
31.67
|
20.56
|
2,680,380
|
|
|
3/14/2018
|
+0.60 / +1.90%
|
31.50
|
32.10
|
31.35
|
32.10
|
31.71
|
20.95
|
1,779,430
|
|
|
3/13/2018
|
-1.00 / -3.08%
|
32.50
|
32.50
|
31.10
|
31.50
|
31.61
|
20.56
|
2,712,850
|
|
|
3/12/2018
|
-0.50 / -1.52%
|
33.10
|
33.20
|
31.00
|
32.50
|
31.86
|
21.21
|
3,784,840
|
|
|
3/9/2018
|
-9.50 / -22.35%
|
35.50
|
35.50
|
32.30
|
33.00
|
34.12
|
21.54
|
2,248,430
|
|
|
3/8/2018
|
-0.30 / -0.70%
|
43.00
|
43.20
|
42.20
|
42.50
|
42.62
|
22.52
|
3,068,230
|
|
|
3/7/2018
|
-0.70 / -1.61%
|
43.50
|
44.30
|
42.60
|
42.80
|
43.41
|
22.68
|
1,933,850
|
|
|
3/6/2018
|
+0.30 / +0.69%
|
43.50
|
43.80
|
43.25
|
43.50
|
43.49
|
23.05
|
1,317,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|