|
|
Closing price on 6/18/2026
|
|
| Open |
78.90 |
| High |
79.00 |
| Low |
77.30 |
| Volume |
1,425,700 |
| Split-adjusted Price |
77.60 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2026
|
-1.20 / -1.52%
|
78.90
|
79.00
|
77.30
|
77.60
|
77.82
|
77.60
|
1,425,700
|
|
|
6/17/2026
|
-0.80 / -1.01%
|
79.90
|
79.90
|
78.40
|
78.80
|
78.98
|
78.80
|
761,200
|
|
|
6/16/2026
|
0.00 / 0.00%
|
79.90
|
80.00
|
78.80
|
79.60
|
79.54
|
79.60
|
634,200
|
|
|
6/15/2026
|
+3.60 / +4.74%
|
76.60
|
79.90
|
76.20
|
79.60
|
78.56
|
79.60
|
4,232,300
|
|
|
6/12/2026
|
+0.40 / +0.53%
|
76.30
|
76.40
|
75.30
|
76.00
|
75.67
|
76.00
|
1,427,300
|
|
|
6/11/2026
|
0.00 / 0.00%
|
75.10
|
75.80
|
75.10
|
75.60
|
75.49
|
75.60
|
316,200
|
|
|
6/10/2026
|
-0.40 / -0.53%
|
75.70
|
76.50
|
74.60
|
75.60
|
75.25
|
75.60
|
919,600
|
|
|
6/9/2026
|
0.00 / 0.00%
|
76.00
|
77.00
|
75.70
|
76.00
|
76.32
|
76.00
|
836,500
|
|
|
6/8/2026
|
-0.20 / -0.26%
|
76.30
|
77.10
|
75.00
|
76.00
|
76.49
|
76.00
|
1,791,500
|
|
|
6/5/2026
|
+0.10 / +0.13%
|
76.10
|
77.20
|
76.00
|
76.20
|
76.72
|
76.20
|
529,700
|
|
|
6/4/2026
|
+2.80 / +3.82%
|
72.50
|
77.10
|
72.50
|
76.10
|
74.92
|
76.10
|
1,816,600
|
|
|
6/3/2026
|
0.00 / 0.00%
|
73.00
|
73.80
|
72.20
|
73.30
|
72.72
|
73.30
|
933,600
|
|
|
6/2/2026
|
0.00 / 0.00%
|
73.30
|
73.30
|
72.20
|
73.30
|
72.82
|
73.30
|
1,637,500
|
|
|
6/1/2026
|
+1.00 / +1.38%
|
72.30
|
73.30
|
71.90
|
73.30
|
72.42
|
73.30
|
398,700
|
|
|
5/29/2026
|
-0.20 / -0.28%
|
72.50
|
73.00
|
72.00
|
72.30
|
72.36
|
72.30
|
422,000
|
|
|
5/28/2026
|
-2.40 / -3.20%
|
74.20
|
74.80
|
72.50
|
72.50
|
73.35
|
72.50
|
1,075,100
|
|
|
5/27/2026
|
-0.60 / -0.79%
|
76.50
|
76.50
|
73.60
|
74.90
|
74.34
|
74.90
|
1,162,200
|
|
|
5/26/2026
|
+0.90 / +1.21%
|
75.10
|
76.00
|
74.00
|
75.50
|
75.04
|
75.50
|
834,900
|
|
|
5/25/2026
|
+1.00 / +1.36%
|
73.50
|
75.30
|
73.00
|
74.60
|
74.70
|
74.60
|
587,700
|
|
|
5/22/2026
|
-0.90 / -1.21%
|
74.40
|
74.60
|
72.90
|
73.60
|
73.52
|
73.60
|
849,500
|
|
|
5/21/2026
|
-1.20 / -1.59%
|
76.10
|
76.30
|
73.70
|
74.50
|
74.26
|
74.50
|
661,100
|
|
|
5/20/2026
|
-1.00 / -1.27%
|
79.60
|
79.60
|
75.10
|
77.90
|
77.12
|
75.70
|
1,354,500
|
|
|
5/19/2026
|
-0.80 / -1.00%
|
79.60
|
80.20
|
78.50
|
78.90
|
79.18
|
76.67
|
1,444,700
|
|
|
5/18/2026
|
-0.20 / -0.25%
|
79.90
|
80.80
|
79.60
|
79.70
|
80.04
|
77.45
|
892,700
|
|
|
5/15/2026
|
-1.40 / -1.72%
|
81.50
|
81.50
|
79.50
|
79.90
|
80.15
|
77.64
|
1,161,500
|
|
|
5/14/2026
|
-0.30 / -0.37%
|
81.50
|
81.80
|
80.90
|
81.30
|
81.43
|
79.00
|
1,321,600
|
|
|
5/13/2026
|
0.00 / 0.00%
|
81.60
|
82.50
|
81.00
|
81.60
|
81.63
|
79.30
|
2,073,700
|
|
|
5/12/2026
|
+1.90 / +2.38%
|
79.60
|
82.00
|
79.20
|
81.60
|
81.05
|
79.30
|
1,815,800
|
|
|
5/11/2026
|
-1.00 / -1.24%
|
81.00
|
81.00
|
79.60
|
79.70
|
80.16
|
77.45
|
1,714,800
|
|
|
5/8/2026
|
+1.20 / +1.51%
|
79.70
|
81.00
|
78.60
|
80.70
|
80.11
|
78.42
|
2,730,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|