|
Closing price on 5/15/2023
|
|
Open |
49.70 |
High |
50.40 |
Low |
49.45 |
Volume |
1,429,100 |
Split-adjusted Price |
48.44 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2023
|
+0.85 / +1.73%
|
49.70
|
50.40
|
49.45
|
49.95
|
49.95
|
48.44
|
1,429,100
|
|
5/12/2023
|
-0.40 / -0.81%
|
49.70
|
50.40
|
49.05
|
49.10
|
49.51
|
47.61
|
892,800
|
|
5/11/2023
|
-0.90 / -1.79%
|
50.50
|
50.70
|
49.50
|
49.50
|
49.85
|
48.00
|
1,165,600
|
|
5/10/2023
|
-0.30 / -0.59%
|
51.00
|
51.00
|
50.30
|
50.40
|
50.54
|
48.88
|
926,700
|
|
5/9/2023
|
+0.20 / +0.40%
|
50.80
|
50.80
|
50.10
|
50.70
|
50.37
|
49.17
|
249,900
|
|
5/8/2023
|
+0.50 / +1.00%
|
50.00
|
50.60
|
49.90
|
50.50
|
50.18
|
48.97
|
775,000
|
|
5/5/2023
|
-0.70 / -1.38%
|
50.70
|
51.20
|
50.00
|
50.00
|
50.31
|
48.49
|
2,948,700
|
|
5/4/2023
|
-1.90 / -3.61%
|
52.80
|
52.90
|
50.70
|
50.70
|
51.50
|
49.17
|
1,490,000
|
|
4/28/2023
|
-1.30 / -2.41%
|
53.90
|
53.90
|
52.60
|
52.60
|
52.81
|
51.01
|
1,744,400
|
|
4/27/2023
|
+0.90 / +1.70%
|
53.20
|
53.90
|
52.60
|
53.90
|
53.46
|
52.27
|
897,100
|
|
4/26/2023
|
+0.20 / +0.38%
|
53.00
|
53.20
|
52.50
|
53.00
|
52.83
|
51.40
|
339,700
|
|
4/25/2023
|
+0.40 / +0.76%
|
52.50
|
53.80
|
52.40
|
52.80
|
53.09
|
51.20
|
1,264,300
|
|
4/24/2023
|
-0.50 / -0.95%
|
52.50
|
53.60
|
52.40
|
52.40
|
52.86
|
50.81
|
523,700
|
|
4/21/2023
|
0.00 / 0.00%
|
52.90
|
53.00
|
52.40
|
52.90
|
52.71
|
51.30
|
353,100
|
|
4/20/2023
|
+0.20 / +0.38%
|
53.70
|
53.90
|
52.70
|
52.90
|
53.10
|
51.30
|
944,200
|
|
4/19/2023
|
-0.30 / -0.57%
|
53.00
|
53.40
|
52.50
|
52.70
|
52.90
|
51.11
|
488,200
|
|
4/18/2023
|
-1.00 / -1.85%
|
54.10
|
54.10
|
52.50
|
53.00
|
53.19
|
51.40
|
591,500
|
|
4/17/2023
|
+0.20 / +0.37%
|
54.00
|
54.30
|
53.50
|
54.00
|
53.82
|
52.37
|
344,100
|
|
4/14/2023
|
-0.70 / -1.28%
|
54.70
|
54.90
|
53.70
|
53.80
|
54.13
|
52.17
|
532,800
|
|
4/13/2023
|
+1.50 / +2.83%
|
52.90
|
55.00
|
52.90
|
54.50
|
53.97
|
52.85
|
1,435,700
|
|
4/12/2023
|
0.00 / 0.00%
|
53.00
|
53.30
|
52.70
|
53.00
|
53.00
|
51.40
|
393,300
|
|
4/11/2023
|
+1.00 / +1.92%
|
52.50
|
53.40
|
52.20
|
53.00
|
52.92
|
51.40
|
1,128,500
|
|
4/10/2023
|
-0.50 / -0.95%
|
52.60
|
52.80
|
51.80
|
52.00
|
52.11
|
50.43
|
608,500
|
|
4/7/2023
|
+0.50 / +0.96%
|
52.00
|
52.70
|
51.80
|
52.50
|
52.20
|
50.91
|
470,900
|
|
4/6/2023
|
-1.20 / -2.26%
|
53.20
|
53.30
|
51.80
|
52.00
|
52.61
|
50.43
|
676,300
|
|
4/5/2023
|
-0.20 / -0.37%
|
53.40
|
53.70
|
52.90
|
53.20
|
53.24
|
51.59
|
661,400
|
|
4/4/2023
|
+1.00 / +1.91%
|
52.70
|
54.00
|
52.30
|
53.40
|
53.26
|
51.78
|
1,292,100
|
|
4/3/2023
|
+0.90 / +1.75%
|
52.50
|
52.90
|
51.50
|
52.40
|
52.29
|
50.81
|
2,123,500
|
|
3/31/2023
|
+0.20 / +0.39%
|
51.50
|
52.40
|
51.30
|
51.50
|
51.82
|
49.94
|
1,257,700
|
|
3/30/2023
|
+0.40 / +0.79%
|
51.70
|
51.70
|
51.00
|
51.30
|
51.37
|
49.75
|
565,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|