|
|
Closing price on 8/13/2024
|
|
| Open |
79.30 |
| High |
79.40 |
| Low |
78.30 |
| Volume |
250,700 |
| Split-adjusted Price |
66.94 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2024
|
-0.40 / -0.51%
|
79.30
|
79.40
|
78.30
|
78.60
|
78.77
|
66.94
|
250,700
|
|
|
8/12/2024
|
+1.90 / +2.46%
|
77.90
|
79.80
|
77.50
|
79.00
|
78.44
|
67.28
|
563,300
|
|
|
8/9/2024
|
+0.60 / +0.78%
|
76.80
|
77.80
|
76.20
|
77.10
|
76.96
|
65.66
|
723,900
|
|
|
8/8/2024
|
+0.20 / +0.26%
|
75.80
|
76.60
|
75.40
|
76.50
|
76.13
|
65.15
|
446,100
|
|
|
8/7/2024
|
-0.70 / -0.91%
|
76.90
|
77.00
|
75.60
|
76.30
|
76.07
|
64.98
|
485,000
|
|
|
8/6/2024
|
+1.40 / +1.85%
|
75.20
|
77.00
|
75.10
|
77.00
|
76.14
|
65.58
|
1,426,400
|
|
|
8/5/2024
|
-5.40 / -6.67%
|
78.80
|
79.70
|
75.60
|
75.60
|
77.47
|
64.39
|
1,116,000
|
|
|
8/2/2024
|
+2.10 / +2.66%
|
76.30
|
81.00
|
76.30
|
81.00
|
79.41
|
68.99
|
1,618,500
|
|
|
8/1/2024
|
-1.10 / -1.38%
|
79.80
|
79.80
|
78.30
|
78.90
|
79.10
|
67.20
|
1,052,000
|
|
|
7/31/2024
|
+1.00 / +1.27%
|
79.00
|
80.00
|
78.50
|
80.00
|
79.54
|
68.13
|
826,900
|
|
|
7/30/2024
|
0.00 / 0.00%
|
78.50
|
79.20
|
78.50
|
79.00
|
78.92
|
67.28
|
472,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
79.10
|
79.50
|
78.70
|
79.00
|
78.97
|
67.28
|
301,800
|
|
|
7/26/2024
|
+1.30 / +1.67%
|
77.70
|
79.00
|
77.40
|
79.00
|
77.97
|
67.28
|
643,300
|
|
|
7/25/2024
|
-0.20 / -0.26%
|
77.00
|
77.70
|
76.90
|
77.70
|
77.23
|
66.18
|
414,800
|
|
|
7/24/2024
|
+1.30 / +1.70%
|
74.70
|
78.20
|
74.70
|
77.90
|
76.35
|
66.35
|
1,358,400
|
|
|
7/23/2024
|
-1.40 / -1.79%
|
78.00
|
78.00
|
76.40
|
76.60
|
76.83
|
65.24
|
954,700
|
|
|
7/22/2024
|
-0.80 / -1.02%
|
78.20
|
78.20
|
76.20
|
78.00
|
77.25
|
66.43
|
1,765,300
|
|
|
7/19/2024
|
-1.10 / -1.38%
|
79.30
|
80.20
|
77.60
|
78.80
|
78.53
|
67.11
|
1,300,000
|
|
|
7/18/2024
|
-1.10 / -1.36%
|
80.00
|
81.00
|
78.60
|
79.90
|
79.34
|
68.05
|
1,350,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|