|
|
Closing price on 7/22/2015
|
|
| Open |
33.50 |
| High |
34.80 |
| Low |
33.50 |
| Volume |
631,120 |
| Split-adjusted Price |
11.13 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2015
|
+1.20 / +3.57%
|
33.50
|
34.80
|
33.50
|
34.80
|
34.26
|
11.13
|
631,120
|
|
|
7/21/2015
|
+0.90 / +2.75%
|
32.60
|
33.80
|
32.60
|
33.60
|
33.17
|
10.75
|
774,960
|
|
|
7/20/2015
|
-0.10 / -0.30%
|
32.90
|
33.00
|
32.30
|
32.70
|
32.66
|
10.46
|
168,630
|
|
|
7/17/2015
|
+0.70 / +2.18%
|
32.40
|
33.30
|
32.10
|
32.80
|
32.85
|
10.49
|
477,260
|
|
|
7/16/2015
|
0.00 / 0.00%
|
32.10
|
32.30
|
31.90
|
32.10
|
32.04
|
10.27
|
85,330
|
|
|
7/15/2015
|
+0.10 / +0.31%
|
32.00
|
32.60
|
31.70
|
32.10
|
32.11
|
10.27
|
258,700
|
|
|
7/14/2015
|
-0.40 / -1.23%
|
32.30
|
32.50
|
31.90
|
32.00
|
32.11
|
10.24
|
284,500
|
|
|
7/13/2015
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.20
|
32.40
|
32.43
|
10.37
|
169,280
|
|
|
7/10/2015
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.69
|
10.40
|
144,050
|
|
|
7/9/2015
|
+0.70 / +2.19%
|
31.80
|
32.70
|
31.80
|
32.70
|
32.27
|
10.46
|
301,100
|
|
|
7/8/2015
|
-0.90 / -2.74%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.33
|
10.24
|
427,680
|
|
|
7/7/2015
|
-0.30 / -0.90%
|
33.20
|
33.70
|
32.80
|
32.90
|
33.21
|
10.53
|
336,960
|
|
|
7/6/2015
|
+1.60 / +5.06%
|
31.80
|
33.20
|
31.70
|
33.20
|
32.69
|
10.62
|
789,380
|
|
|
7/3/2015
|
+0.20 / +0.64%
|
31.60
|
31.90
|
31.40
|
31.60
|
31.62
|
10.11
|
347,240
|
|
|
7/2/2015
|
+0.30 / +0.96%
|
31.20
|
31.40
|
31.00
|
31.40
|
31.19
|
10.05
|
328,400
|
|
|
7/1/2015
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.80
|
31.10
|
31.00
|
9.95
|
301,090
|
|
|
6/30/2015
|
-0.20 / -0.64%
|
31.10
|
31.30
|
31.00
|
31.10
|
31.16
|
9.95
|
293,584
|
|
|
6/29/2015
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.14
|
10.01
|
192,920
|
|
|
6/26/2015
|
+0.30 / +0.98%
|
30.80
|
31.90
|
30.70
|
31.00
|
31.34
|
9.92
|
665,310
|
|
|
6/25/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
30.70
|
30.65
|
9.82
|
57,550
|
|
|
6/24/2015
|
+0.20 / +0.66%
|
30.80
|
31.20
|
30.70
|
30.70
|
30.81
|
9.82
|
2,179,592
|
|
|
6/23/2015
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.20
|
30.50
|
30.32
|
9.76
|
65,200
|
|
|
6/22/2015
|
0.00 / 0.00%
|
30.30
|
30.60
|
30.20
|
30.30
|
30.25
|
9.69
|
66,390
|
|
|
6/19/2015
|
-0.20 / -0.66%
|
30.40
|
30.60
|
30.20
|
30.30
|
30.33
|
9.69
|
176,860
|
|
|
6/18/2015
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.53
|
9.76
|
57,780
|
|
|
6/17/2015
|
-0.40 / -1.30%
|
30.60
|
30.80
|
30.20
|
30.40
|
30.46
|
9.73
|
88,110
|
|
|
6/16/2015
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.60
|
30.80
|
30.79
|
9.85
|
1,221,450
|
|
|
6/15/2015
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.70
|
30.90
|
30.85
|
9.89
|
870,380
|
|
|
6/12/2015
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.90
|
31.00
|
31.02
|
9.92
|
158,340
|
|
|
6/11/2015
|
-0.10 / -0.32%
|
31.30
|
31.30
|
30.90
|
31.00
|
31.18
|
9.92
|
146,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|