|
|
Closing price on 8/11/2022
|
|
| Open |
52.50 |
| High |
52.70 |
| Low |
51.30 |
| Volume |
1,459,000 |
| Split-adjusted Price |
40.41 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-0.50 / -0.96%
|
52.50
|
52.70
|
51.30
|
51.50
|
51.86
|
40.41
|
1,459,000
|
|
|
8/10/2022
|
-0.40 / -0.76%
|
52.30
|
52.80
|
51.90
|
52.00
|
52.22
|
40.80
|
514,200
|
|
|
8/9/2022
|
+0.40 / +0.77%
|
52.20
|
53.10
|
52.20
|
52.40
|
52.57
|
41.11
|
1,544,100
|
|
|
8/8/2022
|
+0.10 / +0.19%
|
51.90
|
52.30
|
51.30
|
52.00
|
51.95
|
40.80
|
1,790,500
|
|
|
8/5/2022
|
+0.30 / +0.58%
|
52.00
|
52.40
|
51.60
|
51.90
|
51.98
|
40.72
|
1,179,700
|
|
|
8/4/2022
|
-1.20 / -2.27%
|
53.00
|
53.00
|
51.30
|
51.60
|
52.08
|
40.48
|
1,674,300
|
|
|
8/3/2022
|
+0.80 / +1.54%
|
51.30
|
53.20
|
51.30
|
52.80
|
52.56
|
41.43
|
1,487,900
|
|
|
8/2/2022
|
-0.50 / -0.95%
|
52.30
|
52.80
|
51.30
|
52.00
|
51.94
|
40.80
|
1,404,400
|
|
|
8/1/2022
|
+2.50 / +5.00%
|
51.00
|
52.50
|
51.00
|
52.50
|
51.83
|
41.19
|
2,084,000
|
|
|
7/29/2022
|
0.00 / 0.00%
|
50.50
|
51.70
|
50.00
|
50.00
|
50.80
|
39.23
|
1,519,800
|
|
|
7/28/2022
|
0.00 / 0.00%
|
51.10
|
51.10
|
47.50
|
50.00
|
50.32
|
39.23
|
1,077,900
|
|
|
7/27/2022
|
-0.40 / -0.79%
|
50.00
|
50.80
|
49.50
|
50.00
|
50.11
|
39.23
|
453,900
|
|
|
7/26/2022
|
+0.40 / +0.80%
|
50.30
|
51.10
|
50.00
|
50.40
|
50.63
|
39.54
|
677,300
|
|
|
7/25/2022
|
-0.80 / -1.57%
|
50.50
|
50.90
|
50.00
|
50.00
|
50.35
|
39.23
|
435,400
|
|
|
7/22/2022
|
+0.20 / +0.40%
|
51.00
|
52.40
|
50.80
|
50.80
|
51.63
|
39.86
|
1,245,000
|
|
|
7/21/2022
|
-0.40 / -0.78%
|
51.00
|
51.00
|
49.95
|
50.60
|
50.66
|
39.70
|
755,500
|
|
|
7/20/2022
|
+2.00 / +4.08%
|
49.40
|
51.30
|
49.20
|
51.00
|
50.67
|
40.01
|
1,706,100
|
|
|
7/19/2022
|
+0.30 / +0.62%
|
48.50
|
49.20
|
48.50
|
49.00
|
48.93
|
38.44
|
750,600
|
|
|
7/18/2022
|
-0.30 / -0.61%
|
49.00
|
49.35
|
48.70
|
48.70
|
49.04
|
38.21
|
804,500
|
|
|
7/15/2022
|
-0.45 / -0.91%
|
49.50
|
49.70
|
49.00
|
49.00
|
49.24
|
38.44
|
952,400
|
|
|
7/14/2022
|
+0.15 / +0.30%
|
49.00
|
49.45
|
48.40
|
49.45
|
48.96
|
38.80
|
847,600
|
|
|
7/13/2022
|
+0.20 / +0.41%
|
49.50
|
50.00
|
48.70
|
49.30
|
49.43
|
38.68
|
1,080,600
|
|
|
7/12/2022
|
+1.00 / +2.08%
|
47.95
|
49.30
|
47.80
|
49.10
|
48.69
|
38.52
|
1,759,700
|
|
|
7/11/2022
|
+0.40 / +0.84%
|
47.80
|
48.30
|
47.20
|
48.10
|
47.92
|
37.74
|
6,235,400
|
|
|
7/8/2022
|
+0.50 / +1.06%
|
47.55
|
48.45
|
47.00
|
47.70
|
47.69
|
37.42
|
1,170,300
|
|
|
7/7/2022
|
+1.15 / +2.50%
|
46.20
|
47.90
|
46.00
|
47.20
|
46.82
|
37.03
|
1,244,200
|
|
|
7/6/2022
|
-3.10 / -6.31%
|
48.80
|
49.10
|
46.00
|
46.05
|
47.49
|
36.13
|
2,427,700
|
|
|
7/5/2022
|
-1.65 / -3.25%
|
50.80
|
51.50
|
49.00
|
49.15
|
49.73
|
38.56
|
2,377,700
|
|
|
7/4/2022
|
-0.60 / -1.17%
|
51.60
|
52.20
|
50.00
|
50.80
|
50.99
|
39.86
|
1,684,000
|
|
|
7/1/2022
|
-0.60 / -1.15%
|
51.90
|
52.50
|
50.60
|
51.40
|
51.56
|
40.33
|
1,650,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|