|
Closing price on 6/4/2024
|
|
Open |
83.80 |
High |
85.50 |
Low |
83.20 |
Volume |
2,560,800 |
Split-adjusted Price |
82.29 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2024
|
+1.20 / +1.44%
|
83.80
|
85.50
|
83.20
|
84.50
|
84.44
|
82.29
|
2,560,800
|
|
6/3/2024
|
-0.50 / -0.60%
|
84.50
|
84.50
|
83.00
|
83.30
|
83.66
|
81.12
|
1,669,500
|
|
5/31/2024
|
+0.90 / +1.09%
|
83.30
|
84.30
|
83.30
|
83.80
|
83.83
|
81.61
|
1,135,000
|
|
5/30/2024
|
+0.30 / +0.36%
|
82.10
|
84.50
|
82.00
|
82.90
|
83.20
|
80.73
|
2,861,500
|
|
5/29/2024
|
-0.60 / -0.72%
|
83.20
|
84.50
|
82.00
|
82.60
|
83.25
|
80.44
|
1,486,400
|
|
5/28/2024
|
+0.30 / +0.36%
|
83.00
|
84.00
|
82.70
|
83.20
|
83.05
|
81.02
|
1,617,200
|
|
5/27/2024
|
-0.60 / -0.72%
|
83.50
|
83.50
|
82.50
|
82.90
|
82.87
|
80.73
|
924,900
|
|
5/24/2024
|
-2.00 / -2.34%
|
85.00
|
85.10
|
81.50
|
83.50
|
83.71
|
81.31
|
2,225,500
|
|
5/23/2024
|
+1.50 / +1.79%
|
83.80
|
85.50
|
83.50
|
85.50
|
84.38
|
83.26
|
1,530,900
|
|
5/22/2024
|
-1.30 / -1.52%
|
86.00
|
86.30
|
83.50
|
84.00
|
84.67
|
81.80
|
1,682,000
|
|
5/21/2024
|
+1.40 / +1.67%
|
83.80
|
85.30
|
83.10
|
85.30
|
84.13
|
83.07
|
1,673,100
|
|
5/20/2024
|
-0.90 / -1.06%
|
85.30
|
85.50
|
83.90
|
83.90
|
84.64
|
81.70
|
1,641,600
|
|
5/17/2024
|
+0.40 / +0.47%
|
84.70
|
85.40
|
84.10
|
84.80
|
84.64
|
82.58
|
1,474,600
|
|
5/16/2024
|
+1.40 / +1.69%
|
83.70
|
85.30
|
83.40
|
84.40
|
84.42
|
82.19
|
2,152,900
|
|
5/15/2024
|
+0.70 / +0.85%
|
82.90
|
83.70
|
82.20
|
83.00
|
83.08
|
80.83
|
1,560,500
|
|
5/14/2024
|
+0.20 / +0.24%
|
82.40
|
83.40
|
81.70
|
82.30
|
82.20
|
80.14
|
1,190,200
|
|
5/13/2024
|
-1.50 / -1.79%
|
84.20
|
84.20
|
81.50
|
82.10
|
82.61
|
79.95
|
2,522,700
|
|
5/10/2024
|
-0.70 / -0.83%
|
85.50
|
85.50
|
83.40
|
83.60
|
83.86
|
81.41
|
1,527,900
|
|
5/9/2024
|
-0.60 / -0.71%
|
84.90
|
86.30
|
84.30
|
84.30
|
85.21
|
82.09
|
2,132,100
|
|
5/8/2024
|
+0.20 / +0.24%
|
84.00
|
85.90
|
83.50
|
84.90
|
84.23
|
82.68
|
1,888,600
|
|
5/7/2024
|
+0.50 / +0.59%
|
84.30
|
87.50
|
83.30
|
84.70
|
84.85
|
82.48
|
5,594,700
|
|
5/6/2024
|
-1.30 / -1.52%
|
85.30
|
85.30
|
83.70
|
84.20
|
84.21
|
81.99
|
2,665,400
|
|
5/3/2024
|
+1.30 / +1.54%
|
85.00
|
85.50
|
82.50
|
85.50
|
84.65
|
83.26
|
4,151,100
|
|
5/2/2024
|
0.00 / 0.00%
|
84.80
|
84.80
|
83.30
|
84.20
|
83.95
|
81.99
|
1,746,700
|
|
4/26/2024
|
+2.80 / +3.44%
|
81.40
|
86.50
|
80.80
|
84.20
|
84.67
|
81.99
|
5,624,400
|
|
4/25/2024
|
+0.10 / +0.12%
|
81.50
|
81.50
|
80.10
|
81.40
|
80.81
|
79.27
|
1,284,400
|
|
4/24/2024
|
+2.30 / +2.91%
|
79.30
|
81.30
|
78.50
|
81.30
|
80.42
|
79.17
|
2,056,300
|
|
4/23/2024
|
-0.80 / -1.00%
|
80.50
|
80.50
|
77.70
|
79.00
|
78.34
|
76.93
|
1,652,600
|
|
4/22/2024
|
-0.20 / -0.25%
|
81.00
|
81.00
|
79.50
|
79.80
|
80.14
|
77.71
|
864,700
|
|
4/19/2024
|
-0.50 / -0.62%
|
80.00
|
80.80
|
78.40
|
80.00
|
79.67
|
77.90
|
1,664,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|