|
|
Closing price on 5/15/2017
|
|
| Open |
39.95 |
| High |
39.95 |
| Low |
39.95 |
| Volume |
1,526,980 |
| Split-adjusted Price |
21.17 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2017
|
+2.60 / +6.96%
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
21.17
|
1,526,980
|
|
|
5/12/2017
|
+2.40 / +6.87%
|
35.00
|
37.35
|
35.00
|
37.35
|
37.03
|
19.79
|
782,250
|
|
|
5/11/2017
|
-0.65 / -1.83%
|
35.50
|
35.70
|
34.85
|
34.95
|
35.17
|
18.52
|
2,517,040
|
|
|
5/10/2017
|
-0.75 / -2.06%
|
36.35
|
36.45
|
35.60
|
35.60
|
36.07
|
18.86
|
705,960
|
|
|
5/9/2017
|
-0.10 / -0.27%
|
36.40
|
36.60
|
36.05
|
36.35
|
36.38
|
19.26
|
628,000
|
|
|
5/8/2017
|
+0.40 / +1.11%
|
36.10
|
37.00
|
36.10
|
36.45
|
36.58
|
19.31
|
1,216,010
|
|
|
5/5/2017
|
+0.05 / +0.14%
|
35.70
|
36.30
|
35.50
|
36.05
|
35.86
|
19.10
|
936,030
|
|
|
5/4/2017
|
0.00 / 0.00%
|
36.00
|
36.70
|
35.30
|
36.00
|
36.13
|
19.07
|
2,075,760
|
|
|
5/3/2017
|
+1.15 / +3.30%
|
35.20
|
36.20
|
35.10
|
36.00
|
35.52
|
19.07
|
1,710,790
|
|
|
4/28/2017
|
+1.00 / +2.95%
|
33.60
|
35.10
|
33.55
|
34.85
|
34.56
|
18.46
|
1,548,660
|
|
|
4/27/2017
|
+1.15 / +3.52%
|
32.70
|
34.00
|
32.70
|
33.85
|
33.62
|
17.94
|
814,820
|
|
|
4/26/2017
|
+0.35 / +1.08%
|
32.35
|
32.90
|
32.00
|
32.70
|
32.57
|
17.33
|
862,530
|
|
|
4/25/2017
|
+0.15 / +0.47%
|
32.20
|
32.40
|
32.00
|
32.35
|
32.15
|
17.14
|
836,660
|
|
|
4/24/2017
|
-0.30 / -0.92%
|
32.50
|
33.00
|
32.20
|
32.20
|
32.50
|
17.06
|
333,690
|
|
|
4/21/2017
|
+0.20 / +0.62%
|
32.10
|
32.80
|
32.10
|
32.50
|
32.44
|
17.22
|
372,010
|
|
|
4/20/2017
|
-0.60 / -1.82%
|
33.00
|
33.00
|
32.30
|
32.30
|
32.58
|
17.11
|
354,510
|
|
|
4/19/2017
|
+1.05 / +3.30%
|
32.00
|
32.90
|
31.85
|
32.90
|
32.48
|
17.43
|
437,390
|
|
|
4/18/2017
|
+0.35 / +1.11%
|
31.50
|
31.85
|
31.10
|
31.85
|
31.45
|
16.88
|
328,100
|
|
|
4/17/2017
|
-0.10 / -0.32%
|
31.60
|
32.35
|
31.40
|
31.50
|
31.71
|
16.69
|
469,220
|
|
|
4/14/2017
|
-0.95 / -2.92%
|
32.00
|
32.40
|
31.30
|
31.60
|
31.74
|
16.74
|
1,094,580
|
|
|
4/13/2017
|
-0.95 / -2.84%
|
33.50
|
33.50
|
32.55
|
32.55
|
33.01
|
17.25
|
473,800
|
|
|
4/12/2017
|
-0.30 / -0.89%
|
33.80
|
33.90
|
33.30
|
33.50
|
33.60
|
17.75
|
205,110
|
|
|
4/11/2017
|
+0.40 / +1.20%
|
33.80
|
34.30
|
33.60
|
33.80
|
33.92
|
17.91
|
668,140
|
|
|
4/10/2017
|
+0.05 / +0.15%
|
33.35
|
33.80
|
32.70
|
33.40
|
33.19
|
17.70
|
815,640
|
|
|
4/7/2017
|
-0.45 / -1.33%
|
33.70
|
33.70
|
33.30
|
33.35
|
33.49
|
17.67
|
385,080
|
|
|
4/5/2017
|
-0.50 / -1.46%
|
34.40
|
34.50
|
33.70
|
33.80
|
33.94
|
17.91
|
600,910
|
|
|
4/4/2017
|
-0.10 / -0.29%
|
34.40
|
34.65
|
34.20
|
34.30
|
34.45
|
18.17
|
1,580,890
|
|
|
4/3/2017
|
-0.20 / -0.58%
|
34.60
|
34.65
|
34.00
|
34.40
|
34.47
|
18.23
|
561,860
|
|
|
3/31/2017
|
+0.95 / +2.82%
|
33.65
|
34.65
|
33.60
|
34.60
|
34.19
|
18.33
|
754,910
|
|
|
3/30/2017
|
-0.85 / -2.46%
|
34.30
|
34.30
|
33.50
|
33.65
|
33.89
|
17.83
|
1,179,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|