Closing price on 5/26/2020
|
|
Open |
19.60 |
High |
20.25 |
Low |
19.60 |
Volume |
580,970 |
Split-adjusted Price |
17.31 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2020
|
+0.75 / +3.87%
|
19.60
|
20.25
|
19.60
|
20.15
|
19.98
|
17.31
|
580,970
|
|
5/25/2020
|
+0.10 / +0.52%
|
19.15
|
19.45
|
19.15
|
19.40
|
19.35
|
16.67
|
240,930
|
|
5/22/2020
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.25
|
19.30
|
19.31
|
16.58
|
308,830
|
|
5/21/2020
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.35
|
19.40
|
19.46
|
16.67
|
573,740
|
|
5/20/2020
|
-0.05 / -0.26%
|
19.55
|
19.55
|
19.30
|
19.50
|
19.43
|
16.76
|
256,160
|
|
5/19/2020
|
+0.25 / +1.30%
|
19.40
|
19.60
|
19.35
|
19.55
|
19.49
|
16.80
|
700,600
|
|
5/18/2020
|
-0.15 / -0.77%
|
19.45
|
19.45
|
19.15
|
19.30
|
19.30
|
16.58
|
755,360
|
|
5/15/2020
|
-0.10 / -0.51%
|
19.65
|
19.65
|
19.00
|
19.45
|
19.27
|
16.71
|
540,940
|
|
5/14/2020
|
+0.05 / +0.26%
|
19.15
|
19.75
|
19.00
|
19.55
|
19.43
|
16.80
|
575,970
|
|
5/13/2020
|
+0.20 / +1.04%
|
19.30
|
19.70
|
18.90
|
19.50
|
19.39
|
16.76
|
676,310
|
|
5/12/2020
|
+0.30 / +1.58%
|
19.15
|
19.40
|
18.85
|
19.30
|
19.16
|
16.58
|
549,130
|
|
5/11/2020
|
+0.80 / +4.40%
|
18.30
|
19.10
|
18.05
|
19.00
|
18.48
|
16.33
|
1,129,410
|
|
5/8/2020
|
-0.10 / -0.55%
|
18.25
|
18.55
|
18.15
|
18.20
|
18.28
|
15.64
|
413,560
|
|
5/7/2020
|
+0.30 / +1.67%
|
18.25
|
18.50
|
17.95
|
18.30
|
18.16
|
15.72
|
424,580
|
|
5/6/2020
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.98
|
15.47
|
571,930
|
|
5/5/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.65
|
18.00
|
17.82
|
15.47
|
1,901,880
|
|
5/4/2020
|
-0.60 / -3.23%
|
18.60
|
18.60
|
17.75
|
18.00
|
18.15
|
15.47
|
1,879,050
|
|
4/29/2020
|
+0.40 / +2.20%
|
18.45
|
18.90
|
18.40
|
18.60
|
18.68
|
15.98
|
958,000
|
|
4/28/2020
|
+0.70 / +4.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.01
|
15.64
|
783,490
|
|
4/27/2020
|
+0.05 / +0.29%
|
17.60
|
17.75
|
17.40
|
17.50
|
17.55
|
15.04
|
458,910
|
|
4/24/2020
|
-0.15 / -0.85%
|
17.60
|
17.60
|
17.30
|
17.45
|
17.40
|
14.99
|
337,120
|
|
4/23/2020
|
+0.10 / +0.57%
|
17.80
|
18.00
|
17.55
|
17.60
|
17.74
|
15.12
|
559,470
|
|
4/22/2020
|
+0.60 / +3.55%
|
16.90
|
17.60
|
16.50
|
17.50
|
17.01
|
15.04
|
446,280
|
|
4/21/2020
|
-1.05 / -5.85%
|
17.65
|
17.75
|
16.80
|
16.90
|
17.19
|
14.52
|
888,330
|
|
4/20/2020
|
-0.40 / -2.18%
|
18.40
|
18.50
|
17.80
|
17.95
|
18.08
|
15.42
|
831,640
|
|
4/17/2020
|
+0.95 / +5.46%
|
17.90
|
18.40
|
17.80
|
18.35
|
18.10
|
15.77
|
2,288,310
|
|
4/16/2020
|
+0.45 / +2.65%
|
16.90
|
17.60
|
16.70
|
17.40
|
17.33
|
14.95
|
1,059,740
|
|
4/15/2020
|
+0.25 / +1.50%
|
16.60
|
17.00
|
16.60
|
16.95
|
16.86
|
14.56
|
669,960
|
|
4/14/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.70
|
16.59
|
14.35
|
2,336,590
|
|
4/13/2020
|
+0.30 / +1.83%
|
16.70
|
17.00
|
16.50
|
16.70
|
16.76
|
14.35
|
389,230
|
|
|