|
|
Closing price on 7/16/2026
|
|
| Open |
77.00 |
| High |
79.30 |
| Low |
75.80 |
| Volume |
2,607,300 |
| Split-adjusted Price |
79.00 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2026
|
+2.00 / +2.60%
|
77.00
|
79.30
|
75.80
|
79.00
|
77.82
|
79.00
|
2,607,300
|
|
|
7/15/2026
|
-0.50 / -0.65%
|
77.10
|
77.40
|
76.50
|
77.00
|
76.89
|
77.00
|
726,100
|
|
|
7/14/2026
|
+2.20 / +2.92%
|
75.30
|
77.80
|
75.00
|
77.50
|
76.99
|
77.50
|
2,527,600
|
|
|
7/13/2026
|
0.00 / 0.00%
|
75.40
|
77.10
|
74.20
|
75.30
|
75.96
|
75.30
|
4,792,700
|
|
|
7/10/2026
|
-0.80 / -1.05%
|
74.40
|
76.50
|
73.40
|
75.30
|
75.10
|
75.30
|
2,870,026
|
|
|
7/9/2026
|
-1.30 / -1.68%
|
77.00
|
77.10
|
76.10
|
76.10
|
76.67
|
76.10
|
810,100
|
|
|
7/8/2026
|
+1.40 / +1.84%
|
76.20
|
77.40
|
75.80
|
77.40
|
76.86
|
77.40
|
1,249,600
|
|
|
7/7/2026
|
-1.20 / -1.55%
|
77.20
|
77.30
|
75.80
|
76.00
|
76.97
|
76.00
|
1,718,400
|
|
|
7/6/2026
|
+0.80 / +1.05%
|
76.30
|
78.20
|
75.30
|
77.20
|
77.29
|
77.20
|
2,339,500
|
|
|
7/3/2026
|
+1.10 / +1.46%
|
75.00
|
76.50
|
73.90
|
76.40
|
75.58
|
76.40
|
4,457,100
|
|
|
7/2/2026
|
+1.00 / +1.35%
|
74.60
|
76.00
|
74.20
|
75.30
|
75.39
|
75.30
|
2,273,600
|
|
|
7/1/2026
|
+0.70 / +0.95%
|
73.60
|
74.30
|
73.30
|
74.30
|
73.73
|
74.30
|
685,700
|
|
|
6/30/2026
|
0.00 / 0.00%
|
74.00
|
74.70
|
73.20
|
73.60
|
73.97
|
73.60
|
773,500
|
|
|
6/29/2026
|
+0.60 / +0.82%
|
73.00
|
73.80
|
72.40
|
73.60
|
72.86
|
73.60
|
839,300
|
|
|
6/26/2026
|
0.00 / 0.00%
|
73.00
|
73.30
|
72.60
|
73.00
|
72.94
|
73.00
|
640,300
|
|
|
6/25/2026
|
-2.00 / -2.67%
|
74.80
|
75.20
|
72.80
|
73.00
|
73.88
|
73.00
|
1,438,200
|
|
|
6/24/2026
|
-1.40 / -1.83%
|
76.00
|
76.30
|
74.50
|
75.00
|
75.19
|
75.00
|
1,359,200
|
|
|
6/23/2026
|
+0.80 / +1.06%
|
75.90
|
76.90
|
75.20
|
76.40
|
75.95
|
76.40
|
826,800
|
|
|
6/22/2026
|
-1.40 / -1.82%
|
76.10
|
77.20
|
75.20
|
75.60
|
75.81
|
75.60
|
1,123,700
|
|
|
6/19/2026
|
-0.60 / -0.77%
|
78.50
|
78.50
|
75.80
|
77.00
|
76.39
|
77.00
|
1,128,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|