|
|
Closing price on 5/24/2018
|
|
| Open |
26.50 |
| High |
26.60 |
| Low |
25.80 |
| Volume |
477,220 |
| Split-adjusted Price |
17.10 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
-0.30 / -1.13%
|
26.50
|
26.60
|
25.80
|
26.20
|
26.07
|
17.10
|
477,220
|
|
|
5/23/2018
|
+0.25 / +0.95%
|
26.10
|
26.80
|
25.90
|
26.50
|
26.29
|
17.30
|
391,000
|
|
|
5/22/2018
|
-0.95 / -3.49%
|
27.10
|
27.20
|
25.60
|
26.25
|
26.31
|
17.13
|
610,650
|
|
|
5/21/2018
|
-0.70 / -2.51%
|
27.85
|
28.10
|
27.20
|
27.20
|
27.62
|
17.75
|
631,440
|
|
|
5/18/2018
|
0.00 / 0.00%
|
27.90
|
28.10
|
27.30
|
27.90
|
27.72
|
18.21
|
401,540
|
|
|
5/17/2018
|
-0.30 / -1.06%
|
28.35
|
28.35
|
27.90
|
27.90
|
28.04
|
18.21
|
679,120
|
|
|
5/16/2018
|
+0.70 / +2.55%
|
27.50
|
28.65
|
27.40
|
28.20
|
28.21
|
18.41
|
1,097,180
|
|
|
5/15/2018
|
+0.35 / +1.29%
|
27.30
|
27.60
|
27.05
|
27.50
|
27.37
|
17.95
|
461,800
|
|
|
5/14/2018
|
+0.50 / +1.88%
|
27.00
|
27.30
|
26.80
|
27.15
|
27.08
|
17.72
|
1,595,470
|
|
|
5/11/2018
|
+0.30 / +1.14%
|
26.35
|
26.90
|
26.10
|
26.65
|
26.47
|
17.39
|
325,920
|
|
|
5/10/2018
|
-0.65 / -2.41%
|
27.00
|
27.35
|
26.35
|
26.35
|
26.96
|
17.20
|
291,840
|
|
|
5/9/2018
|
-0.50 / -1.82%
|
27.25
|
27.70
|
27.00
|
27.00
|
27.24
|
17.62
|
2,280,270
|
|
|
5/8/2018
|
+0.80 / +3.00%
|
26.75
|
27.90
|
26.65
|
27.50
|
27.30
|
17.95
|
816,890
|
|
|
5/7/2018
|
+0.05 / +0.19%
|
26.65
|
26.85
|
26.40
|
26.70
|
26.62
|
17.43
|
571,090
|
|
|
5/4/2018
|
-0.15 / -0.56%
|
26.70
|
27.00
|
26.60
|
26.65
|
26.73
|
17.39
|
436,030
|
|
|
5/3/2018
|
-0.10 / -0.37%
|
26.90
|
26.90
|
25.90
|
26.80
|
26.48
|
17.49
|
585,580
|
|
|
5/2/2018
|
+0.40 / +1.51%
|
27.40
|
27.40
|
26.50
|
26.90
|
26.84
|
17.56
|
490,980
|
|
|
4/27/2018
|
+0.50 / +1.92%
|
26.00
|
26.65
|
25.70
|
26.50
|
26.12
|
17.30
|
459,580
|
|
|
4/26/2018
|
-1.35 / -4.94%
|
27.60
|
27.60
|
25.80
|
26.00
|
26.30
|
16.97
|
551,540
|
|
|
4/24/2018
|
-0.35 / -1.26%
|
27.40
|
27.40
|
26.80
|
27.35
|
27.09
|
17.85
|
703,590
|
|
|
4/23/2018
|
-0.95 / -3.32%
|
28.65
|
28.75
|
27.20
|
27.70
|
28.01
|
18.08
|
805,410
|
|
|
4/20/2018
|
+0.05 / +0.17%
|
28.60
|
29.50
|
28.50
|
28.65
|
28.77
|
18.70
|
526,210
|
|
|
4/19/2018
|
-0.70 / -2.39%
|
29.30
|
29.30
|
28.60
|
28.60
|
28.79
|
18.67
|
622,220
|
|
|
4/18/2018
|
+0.10 / +0.34%
|
29.20
|
29.50
|
29.05
|
29.30
|
29.24
|
19.12
|
675,040
|
|
|
4/17/2018
|
-0.05 / -0.17%
|
29.00
|
29.30
|
28.90
|
29.20
|
29.10
|
19.06
|
1,808,260
|
|
|
4/16/2018
|
+0.05 / +0.17%
|
28.75
|
29.35
|
28.60
|
29.25
|
29.03
|
19.09
|
768,760
|
|
|
4/13/2018
|
+0.45 / +1.57%
|
29.00
|
29.20
|
28.70
|
29.20
|
28.87
|
19.06
|
1,084,170
|
|
|
4/12/2018
|
-0.45 / -1.54%
|
28.60
|
29.10
|
28.50
|
28.75
|
28.70
|
18.77
|
1,220,060
|
|
|
4/11/2018
|
-0.80 / -2.67%
|
30.00
|
30.15
|
29.15
|
29.20
|
29.58
|
19.06
|
1,449,030
|
|
|
4/10/2018
|
-0.35 / -1.15%
|
30.40
|
30.40
|
29.90
|
30.00
|
30.06
|
19.58
|
1,161,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|