|
|
Closing price on 5/28/2015
|
|
| Open |
30.60 |
| High |
31.00 |
| Low |
30.50 |
| Volume |
815,600 |
| Split-adjusted Price |
9.82 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
-0.20 / -0.65%
|
30.60
|
31.00
|
30.50
|
30.70
|
30.74
|
9.82
|
815,600
|
|
|
5/27/2015
|
0.00 / 0.00%
|
30.60
|
31.20
|
30.60
|
30.90
|
30.77
|
9.89
|
211,890
|
|
|
5/26/2015
|
-0.60 / -1.90%
|
31.60
|
31.90
|
30.90
|
30.90
|
31.51
|
9.89
|
342,780
|
|
|
5/25/2015
|
+0.90 / +2.94%
|
30.50
|
31.60
|
30.50
|
31.50
|
31.23
|
10.08
|
355,830
|
|
|
5/22/2015
|
-0.10 / -0.33%
|
30.70
|
30.80
|
30.20
|
30.60
|
30.54
|
9.79
|
133,130
|
|
|
5/21/2015
|
+0.30 / +0.99%
|
30.50
|
30.70
|
30.20
|
30.70
|
30.42
|
9.82
|
156,990
|
|
|
5/20/2015
|
+1.00 / +3.40%
|
29.40
|
30.50
|
29.40
|
30.40
|
30.01
|
9.73
|
237,550
|
|
|
5/19/2015
|
+0.40 / +1.38%
|
29.00
|
29.70
|
28.90
|
29.40
|
29.24
|
9.41
|
152,310
|
|
|
5/18/2015
|
-1.50 / -4.92%
|
30.40
|
30.40
|
29.00
|
29.00
|
29.66
|
9.28
|
215,890
|
|
|
5/15/2015
|
-0.60 / -1.93%
|
30.90
|
31.00
|
30.50
|
30.50
|
30.66
|
9.76
|
134,890
|
|
|
5/14/2015
|
+0.20 / +0.65%
|
30.90
|
31.10
|
30.50
|
31.10
|
30.97
|
9.95
|
211,390
|
|
|
5/13/2015
|
+0.10 / +0.32%
|
30.80
|
31.30
|
30.80
|
30.90
|
31.01
|
9.89
|
249,670
|
|
|
5/12/2015
|
+0.50 / +1.65%
|
30.60
|
31.40
|
30.50
|
30.80
|
30.87
|
9.85
|
639,670
|
|
|
5/11/2015
|
-0.60 / -1.94%
|
30.20
|
30.80
|
30.20
|
30.30
|
30.44
|
9.69
|
161,930
|
|
|
5/8/2015
|
+0.30 / +0.98%
|
30.50
|
31.70
|
30.50
|
30.90
|
31.10
|
9.89
|
467,660
|
|
|
5/7/2015
|
+1.40 / +4.79%
|
29.20
|
30.90
|
29.20
|
30.60
|
30.37
|
9.79
|
688,370
|
|
|
5/6/2015
|
+0.40 / +1.39%
|
28.80
|
29.40
|
28.50
|
29.20
|
29.00
|
9.34
|
466,138
|
|
|
5/5/2015
|
+0.80 / +2.86%
|
28.10
|
28.80
|
27.80
|
28.80
|
28.41
|
9.21
|
261,450
|
|
|
5/4/2015
|
-1.50 / -5.08%
|
29.50
|
29.50
|
27.80
|
28.00
|
28.43
|
8.96
|
386,280
|
|
|
4/27/2015
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.30
|
29.50
|
29.44
|
9.44
|
73,820
|
|
|
4/24/2015
|
-0.10 / -0.34%
|
29.50
|
29.80
|
29.40
|
29.50
|
29.54
|
9.44
|
166,910
|
|
|
4/23/2015
|
+0.40 / +1.37%
|
29.20
|
29.70
|
28.70
|
29.60
|
29.32
|
9.47
|
220,460
|
|
|
4/22/2015
|
+0.50 / +1.74%
|
29.00
|
29.80
|
28.70
|
29.20
|
29.12
|
9.34
|
308,030
|
|
|
4/21/2015
|
-0.70 / -2.38%
|
29.30
|
29.40
|
28.70
|
28.70
|
28.95
|
9.18
|
197,480
|
|
|
4/20/2015
|
-0.30 / -1.01%
|
30.00
|
30.00
|
29.20
|
29.40
|
29.55
|
9.41
|
305,450
|
|
|
4/17/2015
|
+1.90 / +6.83%
|
27.80
|
29.70
|
27.80
|
29.70
|
29.09
|
9.50
|
620,300
|
|
|
4/16/2015
|
+0.40 / +1.46%
|
27.40
|
27.80
|
27.40
|
27.80
|
27.62
|
8.89
|
134,580
|
|
|
4/15/2015
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.20
|
27.40
|
27.33
|
8.77
|
69,700
|
|
|
4/14/2015
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.30
|
27.30
|
27.44
|
8.73
|
47,260
|
|
|
4/13/2015
|
+0.20 / +0.73%
|
27.50
|
27.60
|
27.40
|
27.60
|
27.50
|
8.83
|
84,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|