|
Closing price on 4/16/2021
|
|
Open |
34.10 |
High |
34.65 |
Low |
32.70 |
Volume |
2,825,600 |
Split-adjusted Price |
25.63 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2021
|
-0.75 / -2.19%
|
34.10
|
34.65
|
32.70
|
33.50
|
33.46
|
25.63
|
2,825,600
|
|
4/15/2021
|
-0.35 / -1.01%
|
34.60
|
36.00
|
33.60
|
34.25
|
34.76
|
26.20
|
2,739,000
|
|
4/14/2021
|
-0.30 / -0.86%
|
34.20
|
34.80
|
34.10
|
34.60
|
34.48
|
26.47
|
1,693,600
|
|
4/13/2021
|
-0.80 / -2.24%
|
35.90
|
36.00
|
34.80
|
34.90
|
35.27
|
26.70
|
2,997,600
|
|
4/12/2021
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.25
|
35.70
|
35.55
|
27.31
|
2,607,300
|
|
4/9/2021
|
+0.40 / +1.13%
|
35.00
|
36.40
|
34.80
|
35.70
|
35.43
|
27.31
|
2,812,900
|
|
4/8/2021
|
-0.55 / -1.53%
|
35.95
|
36.00
|
35.10
|
35.30
|
35.42
|
27.01
|
2,073,800
|
|
4/7/2021
|
+1.45 / +4.22%
|
34.20
|
36.20
|
34.20
|
35.85
|
35.51
|
27.43
|
5,418,300
|
|
4/6/2021
|
-0.05 / -0.15%
|
34.00
|
34.45
|
33.95
|
34.40
|
34.07
|
26.32
|
2,608,200
|
|
4/5/2021
|
-0.35 / -1.01%
|
34.80
|
34.90
|
34.05
|
34.45
|
34.50
|
26.36
|
2,462,000
|
|
4/2/2021
|
+0.15 / +0.43%
|
35.30
|
35.30
|
34.40
|
34.80
|
34.91
|
26.63
|
2,658,700
|
|
4/1/2021
|
+0.80 / +2.36%
|
33.85
|
34.75
|
33.60
|
34.65
|
34.38
|
26.51
|
3,694,600
|
|
3/31/2021
|
0.00 / 0.00%
|
33.85
|
34.50
|
33.70
|
33.85
|
34.20
|
25.90
|
3,254,600
|
|
3/30/2021
|
+0.85 / +2.58%
|
33.00
|
34.30
|
32.80
|
33.85
|
33.76
|
25.90
|
4,080,500
|
|
3/29/2021
|
+0.50 / +1.54%
|
32.90
|
33.00
|
32.60
|
33.00
|
32.86
|
25.25
|
998,000
|
|
3/26/2021
|
-0.50 / -1.52%
|
32.40
|
32.80
|
31.30
|
32.50
|
32.05
|
24.87
|
3,671,000
|
|
3/25/2021
|
-0.20 / -0.60%
|
33.20
|
33.40
|
32.40
|
33.00
|
32.86
|
25.25
|
2,056,300
|
|
3/24/2021
|
-1.00 / -2.92%
|
33.40
|
34.00
|
32.60
|
33.20
|
33.44
|
25.40
|
1,845,300
|
|
3/23/2021
|
-0.40 / -1.16%
|
34.60
|
34.70
|
33.40
|
34.20
|
34.24
|
26.17
|
2,503,700
|
|
3/22/2021
|
+1.65 / +5.01%
|
33.70
|
34.90
|
33.70
|
34.60
|
34.38
|
26.47
|
5,846,400
|
|
3/19/2021
|
-0.25 / -0.75%
|
33.00
|
33.20
|
32.65
|
32.95
|
32.88
|
25.21
|
1,836,100
|
|
3/18/2021
|
-0.15 / -0.45%
|
33.60
|
33.70
|
33.00
|
33.20
|
33.26
|
25.40
|
1,467,400
|
|
3/17/2021
|
+0.55 / +1.68%
|
32.80
|
33.45
|
32.80
|
33.35
|
33.21
|
25.52
|
2,915,000
|
|
3/16/2021
|
+0.85 / +2.66%
|
32.00
|
32.90
|
31.80
|
32.80
|
32.39
|
25.10
|
2,630,500
|
|
3/15/2021
|
-0.05 / -0.16%
|
32.00
|
32.60
|
31.80
|
31.95
|
32.04
|
24.44
|
2,378,800
|
|
3/12/2021
|
-0.20 / -0.62%
|
32.40
|
32.40
|
31.80
|
32.00
|
32.07
|
24.48
|
1,763,400
|
|
3/11/2021
|
+0.10 / +0.31%
|
32.10
|
32.70
|
32.00
|
32.20
|
32.26
|
24.64
|
1,781,000
|
|
3/10/2021
|
+0.40 / +1.26%
|
31.70
|
32.20
|
31.20
|
32.10
|
31.81
|
24.56
|
1,148,200
|
|
3/9/2021
|
-0.45 / -1.40%
|
31.90
|
31.95
|
31.10
|
31.70
|
31.54
|
24.25
|
2,346,400
|
|
3/8/2021
|
-0.55 / -1.68%
|
33.15
|
33.20
|
31.85
|
32.15
|
32.70
|
24.60
|
2,298,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|