|
Closing price on 7/30/2021
|
|
Open |
45.20 |
High |
47.00 |
Low |
45.20 |
Volume |
5,145,500 |
Split-adjusted Price |
35.27 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2021
|
+0.95 / +2.10%
|
45.20
|
47.00
|
45.20
|
46.10
|
46.42
|
35.27
|
5,145,500
|
|
7/29/2021
|
+1.05 / +2.38%
|
44.30
|
45.60
|
43.95
|
45.15
|
44.91
|
34.54
|
3,482,700
|
|
7/28/2021
|
-0.70 / -1.56%
|
44.40
|
44.90
|
44.05
|
44.10
|
44.38
|
33.74
|
1,796,100
|
|
7/27/2021
|
0.00 / 0.00%
|
45.05
|
45.50
|
44.60
|
44.80
|
45.06
|
34.28
|
3,947,300
|
|
7/26/2021
|
+2.30 / +5.41%
|
42.10
|
45.25
|
41.90
|
44.80
|
44.17
|
34.28
|
6,298,100
|
|
7/23/2021
|
-1.10 / -2.52%
|
43.50
|
43.70
|
42.50
|
42.50
|
43.05
|
32.52
|
3,101,100
|
|
7/22/2021
|
+0.50 / +1.16%
|
43.10
|
44.15
|
42.60
|
43.60
|
43.62
|
33.36
|
2,376,700
|
|
7/21/2021
|
+0.70 / +1.65%
|
42.60
|
43.20
|
42.30
|
43.10
|
42.80
|
32.98
|
2,536,300
|
|
7/20/2021
|
+0.70 / +1.68%
|
41.90
|
42.50
|
40.70
|
42.40
|
41.86
|
32.44
|
2,374,900
|
|
7/19/2021
|
+0.50 / +1.21%
|
40.05
|
43.20
|
39.60
|
41.70
|
41.82
|
31.90
|
4,987,200
|
|
7/16/2021
|
+0.80 / +1.98%
|
41.00
|
41.40
|
40.60
|
41.20
|
41.08
|
31.52
|
1,746,600
|
|
7/15/2021
|
+1.20 / +3.06%
|
38.60
|
40.50
|
38.60
|
40.40
|
39.66
|
30.91
|
1,430,500
|
|
7/14/2021
|
-0.50 / -1.26%
|
40.00
|
40.50
|
38.70
|
39.20
|
39.80
|
29.99
|
2,610,000
|
|
7/13/2021
|
+0.90 / +2.32%
|
39.00
|
39.90
|
38.85
|
39.70
|
39.38
|
30.37
|
1,667,800
|
|
7/12/2021
|
-1.20 / -3.00%
|
39.80
|
39.90
|
37.50
|
38.80
|
38.49
|
29.69
|
4,660,500
|
|
7/9/2021
|
-1.85 / -4.42%
|
41.40
|
41.90
|
39.50
|
40.00
|
40.95
|
30.60
|
3,335,500
|
|
7/8/2021
|
-0.05 / -0.12%
|
42.00
|
42.85
|
41.50
|
41.85
|
42.14
|
32.02
|
2,557,500
|
|
7/7/2021
|
+0.50 / +1.21%
|
41.80
|
42.00
|
39.50
|
41.90
|
41.23
|
32.06
|
3,613,500
|
|
7/6/2021
|
-3.10 / -6.97%
|
45.10
|
45.10
|
41.40
|
41.40
|
43.61
|
31.67
|
3,042,500
|
|
7/5/2021
|
-0.05 / -0.11%
|
45.00
|
45.50
|
44.05
|
44.50
|
44.98
|
34.05
|
3,670,300
|
|
7/2/2021
|
-0.15 / -0.34%
|
45.00
|
45.00
|
44.50
|
44.55
|
44.79
|
34.08
|
2,020,700
|
|
7/1/2021
|
+1.70 / +3.95%
|
43.50
|
44.80
|
42.80
|
44.70
|
44.08
|
34.20
|
5,087,700
|
|
6/30/2021
|
0.00 / 0.00%
|
43.00
|
43.50
|
42.90
|
43.00
|
43.16
|
32.90
|
1,475,200
|
|
6/29/2021
|
-1.00 / -2.27%
|
44.00
|
44.00
|
42.90
|
43.00
|
43.39
|
32.90
|
1,540,800
|
|
6/28/2021
|
+1.35 / +3.17%
|
43.20
|
44.00
|
42.50
|
44.00
|
43.23
|
33.66
|
2,170,800
|
|
6/25/2021
|
+0.25 / +0.59%
|
42.40
|
42.95
|
42.30
|
42.65
|
42.57
|
32.63
|
1,430,100
|
|
6/24/2021
|
-0.45 / -1.05%
|
42.95
|
43.20
|
42.40
|
42.40
|
42.79
|
32.44
|
1,677,200
|
|
6/23/2021
|
-0.70 / -1.61%
|
44.00
|
44.00
|
42.15
|
42.85
|
42.99
|
32.78
|
2,561,000
|
|
6/22/2021
|
+0.50 / +1.16%
|
43.10
|
44.30
|
43.10
|
43.55
|
43.77
|
33.32
|
3,038,700
|
|
6/21/2021
|
-0.85 / -1.94%
|
43.20
|
44.00
|
43.00
|
43.05
|
43.49
|
32.94
|
2,336,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|