Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2024	+0.40 / +0.47%	84.70	85.40	84.10	84.80	84.64	70.33	1,474,600
5/16/2024	+1.40 / +1.69%	83.70	85.30	83.40	84.40	84.42	70.00	2,152,900
5/15/2024	+0.70 / +0.85%	82.90	83.70	82.20	83.00	83.08	68.84	1,560,500
5/14/2024	+0.20 / +0.24%	82.40	83.40	81.70	82.30	82.20	68.26	1,190,200
5/13/2024	-1.50 / -1.79%	84.20	84.20	81.50	82.10	82.61	68.09	2,522,700
5/10/2024	-0.70 / -0.83%	85.50	85.50	83.40	83.60	83.86	69.34	1,527,900
5/9/2024	-0.60 / -0.71%	84.90	86.30	84.30	84.30	85.21	69.92	2,132,100
5/8/2024	+0.20 / +0.24%	84.00	85.90	83.50	84.90	84.23	70.41	1,888,600
5/7/2024	+0.50 / +0.59%	84.30	87.50	83.30	84.70	84.85	70.25	5,594,700
5/6/2024	-1.30 / -1.52%	85.30	85.30	83.70	84.20	84.21	69.83	2,665,400
5/3/2024	+1.30 / +1.54%	85.00	85.50	82.50	85.50	84.65	70.91	4,151,100
5/2/2024	0.00 / 0.00%	84.80	84.80	83.30	84.20	83.95	69.83	1,746,700
4/26/2024	+2.80 / +3.44%	81.40	86.50	80.80	84.20	84.67	69.83	5,624,400
4/25/2024	+0.10 / +0.12%	81.50	81.50	80.10	81.40	80.81	67.51	1,284,400
4/24/2024	+2.30 / +2.91%	79.30	81.30	78.50	81.30	80.42	67.43	2,056,300
4/23/2024	-0.80 / -1.00%	80.50	80.50	77.70	79.00	78.34	65.52	1,652,600
4/22/2024	-0.20 / -0.25%	81.00	81.00	79.50	79.80	80.14	66.18	864,700
4/19/2024	-0.50 / -0.62%	80.00	80.80	78.40	80.00	79.67	66.35	1,664,600
4/17/2024	+2.10 / +2.68%	79.00	81.30	78.90	80.50	80.58	66.76	3,455,800
4/16/2024	+0.10 / +0.13%	78.30	79.00	76.60	78.40	77.78	65.02	2,200,200
4/15/2024	-3.40 / -4.16%	81.10	82.30	77.00	78.30	80.38	64.94	1,962,100
4/12/2024	+2.40 / +3.03%	80.10	82.40	79.50	81.70	81.16	67.76	2,739,900
4/11/2024	+0.30 / +0.38%	77.50	79.30	77.50	79.30	78.42	65.77	693,800
4/10/2024	+0.40 / +0.51%	78.70	79.90	78.30	79.00	78.83	65.52	901,800
4/9/2024	+1.10 / +1.42%	78.30	78.60	77.40	78.60	77.97	65.19	649,700
4/8/2024	-0.50 / -0.64%	78.10	78.70	77.00	77.50	77.63	64.28	949,200
4/5/2024	-1.80 / -2.26%	79.30	79.60	78.00	78.00	78.77	64.69	1,337,500
4/4/2024	-0.70 / -0.87%	81.00	81.00	79.30	79.80	80.00	66.18	741,700
4/3/2024	+0.30 / +0.37%	80.20	83.30	79.60	80.50	81.40	66.76	2,768,100
4/2/2024	+0.70 / +0.88%	80.20	80.20	79.10	80.20	79.66	66.52	911,200

<<Previous 30 days Next 30 days>>

GMD News

25/11	GMD: Report affiliated person trade
18/11	GMD: Notification Affiliated person trade
18/11	GMD: Notification Affiliated person trade
14/11	GMD: Report on change of ownership of major shareholders
14/11	GMD: Report affiliated person trade - SSJ Consulting Viet Nam