|
Closing price on 5/6/2024
|
|
Open |
85.30 |
High |
85.30 |
Low |
83.70 |
Volume |
2,665,400 |
Split-adjusted Price |
69.83 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/1/2024
|
-0.20 / -0.25%
|
79.50
|
81.00
|
79.00
|
79.50
|
79.93
|
65.94
|
1,328,700
|
|
3/29/2024
|
-0.30 / -0.38%
|
80.20
|
80.20
|
79.30
|
79.70
|
79.66
|
66.10
|
719,600
|
|
3/28/2024
|
0.00 / 0.00%
|
80.90
|
80.90
|
79.10
|
80.00
|
79.70
|
66.35
|
805,800
|
|
3/27/2024
|
+1.10 / +1.39%
|
79.30
|
81.00
|
78.40
|
80.00
|
79.56
|
66.35
|
1,942,300
|
|
3/26/2024
|
+0.80 / +1.02%
|
78.00
|
79.00
|
77.70
|
78.90
|
78.26
|
65.44
|
824,300
|
|
3/25/2024
|
-0.50 / -0.64%
|
78.90
|
79.60
|
77.60
|
78.10
|
78.69
|
64.77
|
1,314,200
|
|
3/22/2024
|
+0.20 / +0.26%
|
79.00
|
79.20
|
77.70
|
78.60
|
78.27
|
65.19
|
1,275,000
|
|
3/21/2024
|
+0.40 / +0.51%
|
79.60
|
79.60
|
77.60
|
78.40
|
78.29
|
65.02
|
1,062,500
|
|
3/20/2024
|
+1.00 / +1.30%
|
77.00
|
78.60
|
76.30
|
78.00
|
77.60
|
64.69
|
2,051,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|