|
|
Closing price on 6/11/2015
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
30.90 |
| Volume |
146,900 |
| Split-adjusted Price |
9.92 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2015
|
-0.10 / -0.32%
|
31.30
|
31.30
|
30.90
|
31.00
|
31.18
|
9.92
|
146,900
|
|
|
6/10/2015
|
+0.60 / +1.97%
|
30.70
|
31.40
|
30.50
|
31.10
|
30.89
|
9.95
|
171,290
|
|
|
6/9/2015
|
-0.50 / -1.61%
|
31.00
|
31.30
|
30.50
|
30.50
|
30.99
|
9.76
|
154,820
|
|
|
6/8/2015
|
+0.30 / +0.98%
|
31.50
|
31.70
|
31.00
|
31.00
|
31.39
|
9.92
|
960,540
|
|
|
6/5/2015
|
+0.20 / +0.66%
|
30.70
|
30.70
|
30.40
|
30.70
|
30.63
|
9.82
|
1,033,600
|
|
|
6/4/2015
|
+0.10 / +0.33%
|
30.20
|
30.60
|
30.20
|
30.50
|
30.34
|
9.76
|
111,380
|
|
|
6/3/2015
|
+0.30 / +1.00%
|
30.10
|
30.60
|
30.10
|
30.40
|
30.38
|
9.73
|
110,680
|
|
|
6/2/2015
|
-0.40 / -1.31%
|
30.40
|
30.50
|
30.10
|
30.10
|
30.22
|
9.63
|
705,670
|
|
|
6/1/2015
|
-0.20 / -0.65%
|
30.50
|
30.80
|
30.50
|
30.50
|
30.64
|
9.76
|
112,990
|
|
|
5/29/2015
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.30
|
30.70
|
30.52
|
9.82
|
216,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|