|
Closing price on 7/17/2024
|
|
Open |
81.50 |
High |
81.50 |
Low |
75.80 |
Volume |
2,020,200 |
Split-adjusted Price |
68.99 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2024
|
-0.30 / -0.37%
|
81.50
|
81.50
|
75.80
|
81.00
|
79.97
|
68.99
|
2,020,200
|
|
7/16/2024
|
0.00 / 0.00%
|
81.40
|
81.70
|
81.00
|
81.30
|
81.46
|
69.24
|
866,600
|
|
7/15/2024
|
-0.50 / -0.61%
|
82.50
|
82.50
|
81.20
|
81.30
|
81.62
|
69.24
|
850,000
|
|
7/12/2024
|
+0.30 / +0.36%
|
83.80
|
84.30
|
83.20
|
84.00
|
83.92
|
69.67
|
1,043,300
|
|
7/11/2024
|
-0.40 / -0.48%
|
84.20
|
84.70
|
83.70
|
83.70
|
84.14
|
69.42
|
781,800
|
|
7/10/2024
|
-0.90 / -1.06%
|
85.10
|
85.20
|
84.00
|
84.10
|
84.66
|
69.75
|
1,231,800
|
|
7/9/2024
|
+1.00 / +1.19%
|
84.10
|
85.40
|
83.10
|
85.00
|
84.42
|
70.50
|
2,350,200
|
|
7/8/2024
|
+0.40 / +0.48%
|
84.00
|
84.30
|
82.20
|
84.00
|
83.42
|
69.67
|
1,813,700
|
|
7/5/2024
|
+1.60 / +1.95%
|
82.80
|
83.60
|
82.00
|
83.60
|
82.84
|
69.34
|
1,861,800
|
|
7/4/2024
|
-0.20 / -0.24%
|
82.70
|
82.80
|
82.00
|
82.00
|
82.25
|
68.01
|
726,100
|
|
7/3/2024
|
+0.70 / +0.86%
|
81.60
|
82.40
|
81.40
|
82.20
|
81.93
|
68.17
|
1,534,800
|
|
7/2/2024
|
-0.50 / -0.61%
|
82.10
|
83.10
|
81.50
|
81.50
|
82.05
|
67.59
|
1,464,200
|
|
7/1/2024
|
-1.00 / -1.20%
|
83.00
|
83.00
|
81.80
|
82.00
|
82.18
|
68.01
|
1,391,200
|
|
6/28/2024
|
-0.40 / -0.48%
|
83.60
|
84.20
|
82.50
|
83.00
|
83.43
|
68.84
|
1,658,000
|
|
6/27/2024
|
-0.60 / -0.71%
|
83.50
|
83.50
|
82.50
|
83.40
|
82.89
|
69.17
|
986,700
|
|
6/26/2024
|
+1.00 / +1.20%
|
83.00
|
84.50
|
82.00
|
84.00
|
82.71
|
69.67
|
2,136,100
|
|
6/25/2024
|
+1.00 / +1.22%
|
82.00
|
84.20
|
81.80
|
83.00
|
82.78
|
68.84
|
1,334,700
|
|
6/24/2024
|
-1.40 / -1.68%
|
83.10
|
83.70
|
81.90
|
82.00
|
82.40
|
68.01
|
1,928,800
|
|
6/21/2024
|
+0.20 / +0.24%
|
83.50
|
84.50
|
83.30
|
83.40
|
83.71
|
69.17
|
976,900
|
|
6/20/2024
|
-0.30 / -0.36%
|
83.50
|
83.90
|
83.10
|
83.20
|
83.42
|
69.00
|
999,900
|
|
6/19/2024
|
-0.10 / -0.12%
|
83.60
|
85.00
|
83.40
|
83.50
|
83.92
|
69.25
|
1,355,100
|
|
6/18/2024
|
-0.20 / -0.24%
|
84.00
|
84.10
|
83.60
|
83.60
|
83.85
|
69.34
|
857,000
|
|
6/17/2024
|
+0.80 / +0.96%
|
83.10
|
84.90
|
83.00
|
83.80
|
83.91
|
69.50
|
1,105,100
|
|
6/14/2024
|
-2.00 / -2.35%
|
84.80
|
85.80
|
83.00
|
83.00
|
84.48
|
68.84
|
2,064,400
|
|
6/13/2024
|
-0.70 / -0.82%
|
85.80
|
85.80
|
84.70
|
85.00
|
85.14
|
70.50
|
1,022,100
|
|
6/12/2024
|
-0.30 / -0.35%
|
85.50
|
85.90
|
84.30
|
85.70
|
84.92
|
71.08
|
1,712,400
|
|
6/11/2024
|
-0.90 / -1.04%
|
87.00
|
87.30
|
85.10
|
86.00
|
85.83
|
71.33
|
1,904,600
|
|
6/10/2024
|
+3.50 / +4.20%
|
84.00
|
87.80
|
84.00
|
86.90
|
86.43
|
72.07
|
3,773,300
|
|
6/7/2024
|
-0.60 / -0.71%
|
84.00
|
85.00
|
82.90
|
83.40
|
83.68
|
69.17
|
2,036,800
|
|
6/6/2024
|
0.00 / 0.00%
|
84.90
|
84.90
|
82.10
|
84.00
|
83.51
|
69.67
|
1,851,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|