|
Closing price on 7/29/2022
|
|
Open |
50.50 |
High |
51.70 |
Low |
50.00 |
Volume |
1,519,800 |
Split-adjusted Price |
46.06 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2022
|
0.00 / 0.00%
|
50.50
|
51.70
|
50.00
|
50.00
|
50.80
|
46.06
|
1,519,800
|
|
7/28/2022
|
0.00 / 0.00%
|
51.10
|
51.10
|
47.50
|
50.00
|
50.32
|
46.06
|
1,077,900
|
|
7/27/2022
|
-0.40 / -0.79%
|
50.00
|
50.80
|
49.50
|
50.00
|
50.11
|
46.06
|
453,900
|
|
7/26/2022
|
+0.40 / +0.80%
|
50.30
|
51.10
|
50.00
|
50.40
|
50.63
|
46.43
|
677,300
|
|
7/25/2022
|
-0.80 / -1.57%
|
50.50
|
50.90
|
50.00
|
50.00
|
50.35
|
46.06
|
435,400
|
|
7/22/2022
|
+0.20 / +0.40%
|
51.00
|
52.40
|
50.80
|
50.80
|
51.63
|
46.80
|
1,245,000
|
|
7/21/2022
|
-0.40 / -0.78%
|
51.00
|
51.00
|
49.95
|
50.60
|
50.66
|
46.61
|
755,500
|
|
7/20/2022
|
+2.00 / +4.08%
|
49.40
|
51.30
|
49.20
|
51.00
|
50.67
|
46.98
|
1,706,100
|
|
7/19/2022
|
+0.30 / +0.62%
|
48.50
|
49.20
|
48.50
|
49.00
|
48.93
|
45.14
|
750,600
|
|
7/18/2022
|
-0.30 / -0.61%
|
49.00
|
49.35
|
48.70
|
48.70
|
49.04
|
44.86
|
804,500
|
|
7/15/2022
|
-0.45 / -0.91%
|
49.50
|
49.70
|
49.00
|
49.00
|
49.24
|
45.14
|
952,400
|
|
7/14/2022
|
+0.15 / +0.30%
|
49.00
|
49.45
|
48.40
|
49.45
|
48.96
|
45.55
|
847,600
|
|
7/13/2022
|
+0.20 / +0.41%
|
49.50
|
50.00
|
48.70
|
49.30
|
49.43
|
45.42
|
1,080,600
|
|
7/12/2022
|
+1.00 / +2.08%
|
47.95
|
49.30
|
47.80
|
49.10
|
48.69
|
45.23
|
1,759,700
|
|
7/11/2022
|
+0.40 / +0.84%
|
47.80
|
48.30
|
47.20
|
48.10
|
47.92
|
44.31
|
6,235,400
|
|
7/8/2022
|
+0.50 / +1.06%
|
47.55
|
48.45
|
47.00
|
47.70
|
47.69
|
43.94
|
1,170,300
|
|
7/7/2022
|
+1.15 / +2.50%
|
46.20
|
47.90
|
46.00
|
47.20
|
46.82
|
43.48
|
1,244,200
|
|
7/6/2022
|
-3.10 / -6.31%
|
48.80
|
49.10
|
46.00
|
46.05
|
47.49
|
42.42
|
2,427,700
|
|
7/5/2022
|
-1.65 / -3.25%
|
50.80
|
51.50
|
49.00
|
49.15
|
49.73
|
45.28
|
2,377,700
|
|
7/4/2022
|
-0.60 / -1.17%
|
51.60
|
52.20
|
50.00
|
50.80
|
50.99
|
46.80
|
1,684,000
|
|
7/1/2022
|
-0.60 / -1.15%
|
51.90
|
52.50
|
50.60
|
51.40
|
51.56
|
47.35
|
1,650,000
|
|
6/30/2022
|
-2.50 / -4.59%
|
54.80
|
55.20
|
52.00
|
52.00
|
53.42
|
47.90
|
2,064,300
|
|
6/29/2022
|
+1.60 / +3.02%
|
52.70
|
56.00
|
51.60
|
54.50
|
53.59
|
50.21
|
2,413,500
|
|
6/28/2022
|
+0.40 / +0.76%
|
52.60
|
53.00
|
50.50
|
52.90
|
52.32
|
48.73
|
2,772,000
|
|
6/27/2022
|
+0.50 / +0.96%
|
52.50
|
53.20
|
52.00
|
52.50
|
52.60
|
48.36
|
1,097,200
|
|
6/24/2022
|
-1.00 / -1.89%
|
53.10
|
53.80
|
52.00
|
52.00
|
52.80
|
47.90
|
1,777,300
|
|
6/23/2022
|
+3.40 / +6.85%
|
49.10
|
53.00
|
49.05
|
53.00
|
51.77
|
48.82
|
1,587,700
|
|
6/22/2022
|
-1.10 / -2.17%
|
51.80
|
51.80
|
49.50
|
49.60
|
50.34
|
45.69
|
2,980,000
|
|
6/21/2022
|
-3.40 / -6.28%
|
53.70
|
54.40
|
50.40
|
50.70
|
52.59
|
46.71
|
4,110,400
|
|
6/20/2022
|
-1.40 / -2.52%
|
55.90
|
56.40
|
54.00
|
54.10
|
55.44
|
49.84
|
3,117,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|