|
Closing price on 5/21/2021
|
|
Open |
38.80 |
High |
39.70 |
Low |
37.50 |
Volume |
3,738,300 |
Split-adjusted Price |
29.04 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2021
|
-0.85 / -2.19%
|
38.80
|
39.70
|
37.50
|
37.95
|
38.68
|
29.04
|
3,738,300
|
|
5/20/2021
|
+0.90 / +2.37%
|
38.00
|
38.95
|
38.00
|
38.80
|
38.69
|
29.69
|
4,156,200
|
|
5/19/2021
|
+0.10 / +0.26%
|
37.60
|
38.00
|
37.25
|
37.90
|
37.67
|
29.00
|
1,897,800
|
|
5/18/2021
|
+0.30 / +0.80%
|
37.50
|
38.45
|
37.30
|
37.80
|
37.30
|
28.92
|
4,326,200
|
|
5/17/2021
|
+1.80 / +5.04%
|
35.95
|
37.60
|
35.80
|
37.50
|
35.80
|
28.69
|
5,162,300
|
|
5/14/2021
|
-0.70 / -1.92%
|
37.00
|
37.00
|
35.70
|
35.70
|
36.33
|
27.31
|
3,508,400
|
|
5/13/2021
|
-1.25 / -3.32%
|
37.25
|
37.50
|
36.40
|
36.40
|
37.04
|
27.85
|
3,220,800
|
|
5/12/2021
|
+1.05 / +2.87%
|
36.25
|
37.65
|
36.25
|
37.65
|
37.23
|
28.81
|
3,040,300
|
|
5/11/2021
|
+0.95 / +2.66%
|
36.00
|
37.75
|
35.70
|
36.60
|
36.75
|
28.00
|
6,475,800
|
|
5/10/2021
|
+1.55 / +4.55%
|
34.00
|
35.65
|
33.70
|
35.65
|
35.06
|
27.28
|
4,539,900
|
|
5/7/2021
|
-0.55 / -1.59%
|
34.65
|
34.90
|
34.00
|
34.10
|
34.38
|
26.09
|
1,644,700
|
|
5/6/2021
|
-0.45 / -1.28%
|
35.20
|
35.20
|
34.45
|
34.65
|
34.89
|
26.51
|
4,054,100
|
|
5/5/2021
|
+1.20 / +3.54%
|
34.00
|
35.60
|
33.90
|
35.10
|
34.94
|
26.85
|
4,803,460
|
|
5/4/2021
|
-0.30 / -0.88%
|
33.40
|
33.95
|
33.30
|
33.90
|
33.77
|
25.94
|
2,220,600
|
|
4/29/2021
|
+0.50 / +1.48%
|
33.70
|
34.20
|
33.70
|
34.20
|
34.06
|
26.17
|
2,485,800
|
|
4/28/2021
|
+0.35 / +1.05%
|
33.25
|
33.75
|
33.25
|
33.70
|
33.56
|
25.78
|
1,865,500
|
|
4/27/2021
|
+0.35 / +1.06%
|
32.80
|
33.80
|
32.70
|
33.35
|
33.34
|
25.52
|
1,499,100
|
|
4/26/2021
|
-0.50 / -1.49%
|
34.00
|
34.00
|
32.90
|
33.00
|
33.41
|
25.25
|
2,900,100
|
|
4/23/2021
|
+1.50 / +4.69%
|
32.00
|
33.65
|
31.70
|
33.50
|
32.57
|
25.63
|
2,737,100
|
|
4/22/2021
|
-1.30 / -3.90%
|
33.00
|
33.50
|
32.00
|
32.00
|
32.87
|
24.48
|
3,747,300
|
|
4/20/2021
|
-0.50 / -1.48%
|
33.80
|
34.20
|
33.00
|
33.30
|
33.70
|
25.48
|
1,863,500
|
|
4/19/2021
|
+0.30 / +0.90%
|
33.30
|
33.90
|
33.00
|
33.80
|
33.44
|
25.86
|
1,445,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|