|
Closing price on 6/6/2019
|
|
| Open |
25.90 |
| High |
26.30 |
| Low |
25.75 |
| Volume |
146,330 |
| Split-adjusted Price |
18.17 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
+0.35 / +1.35%
|
25.90
|
26.30
|
25.75
|
26.30
|
25.93
|
18.17
|
146,330
|
|
|
6/5/2019
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.95
|
25.95
|
26.07
|
17.93
|
188,150
|
|
|
6/4/2019
|
+0.05 / +0.19%
|
25.80
|
26.15
|
25.70
|
25.85
|
25.94
|
17.86
|
3,221,030
|
|
|
6/3/2019
|
-0.30 / -1.15%
|
26.00
|
26.40
|
25.70
|
25.80
|
25.96
|
17.83
|
291,060
|
|
|
5/31/2019
|
-0.60 / -2.25%
|
26.60
|
26.70
|
26.10
|
26.10
|
26.37
|
18.04
|
329,150
|
|
|
5/30/2019
|
-0.10 / -0.37%
|
26.50
|
26.90
|
26.50
|
26.70
|
26.74
|
18.45
|
323,620
|
|
|
5/29/2019
|
-0.30 / -1.11%
|
27.30
|
27.30
|
26.80
|
26.80
|
26.93
|
18.52
|
262,680
|
|
|
5/28/2019
|
+0.10 / +0.37%
|
27.25
|
27.25
|
26.90
|
27.10
|
27.08
|
18.73
|
180,450
|
|
|
5/27/2019
|
-0.25 / -0.92%
|
27.30
|
27.30
|
26.90
|
27.00
|
27.05
|
18.66
|
525,550
|
|
|
5/24/2019
|
+0.30 / +1.11%
|
26.95
|
27.55
|
26.90
|
27.25
|
27.24
|
18.83
|
1,083,350
|
|
|
5/23/2019
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.70
|
26.95
|
26.85
|
18.62
|
357,260
|
|
|
5/22/2019
|
+0.05 / +0.19%
|
26.90
|
27.20
|
26.75
|
26.95
|
26.99
|
18.62
|
451,950
|
|
|
5/21/2019
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.90
|
26.90
|
27.11
|
18.59
|
432,280
|
|
|
5/20/2019
|
+0.20 / +0.74%
|
27.10
|
27.30
|
26.95
|
27.20
|
27.18
|
18.80
|
479,310
|
|
|
5/17/2019
|
+1.00 / +3.85%
|
26.20
|
27.00
|
26.00
|
27.00
|
26.59
|
18.66
|
698,200
|
|
|
5/16/2019
|
-0.30 / -1.14%
|
26.45
|
26.45
|
26.00
|
26.00
|
26.15
|
17.97
|
186,600
|
|
|
5/15/2019
|
-0.05 / -0.19%
|
26.40
|
26.55
|
26.30
|
26.30
|
26.38
|
18.17
|
229,120
|
|
|
5/14/2019
|
+0.10 / +0.38%
|
26.00
|
26.45
|
26.00
|
26.35
|
26.37
|
18.21
|
276,050
|
|
|
5/13/2019
|
+0.20 / +0.77%
|
26.05
|
26.45
|
26.00
|
26.25
|
26.27
|
18.14
|
1,495,750
|
|
|
5/10/2019
|
+0.05 / +0.19%
|
25.90
|
26.20
|
25.90
|
26.05
|
26.08
|
18.00
|
647,760
|
|
|
5/9/2019
|
-0.15 / -0.57%
|
26.10
|
26.30
|
25.90
|
26.00
|
26.07
|
17.97
|
212,910
|
|
|
5/8/2019
|
+0.30 / +1.16%
|
25.70
|
26.25
|
25.55
|
26.15
|
26.03
|
18.07
|
321,110
|
|
|
5/7/2019
|
+0.15 / +0.58%
|
26.20
|
26.25
|
25.70
|
25.85
|
26.00
|
17.86
|
148,580
|
|
|
5/6/2019
|
-0.50 / -1.91%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.64
|
17.76
|
310,457
|
|
|
5/3/2019
|
+0.25 / +0.96%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.04
|
18.10
|
256,850
|
|
|
5/2/2019
|
+0.05 / +0.19%
|
25.95
|
26.05
|
25.90
|
25.95
|
25.96
|
17.93
|
383,010
|
|
|
4/26/2019
|
+0.10 / +0.39%
|
25.80
|
25.95
|
25.70
|
25.90
|
25.88
|
17.90
|
93,960
|
|
|
4/25/2019
|
+0.10 / +0.39%
|
25.75
|
25.90
|
25.60
|
25.80
|
25.78
|
17.83
|
369,570
|
|
|
4/24/2019
|
+0.25 / +0.98%
|
25.45
|
25.75
|
25.45
|
25.70
|
25.63
|
17.76
|
187,400
|
|
|
4/23/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.40
|
25.45
|
25.54
|
17.59
|
146,000
|
|
|