|
Closing price on 8/15/2019
|
|
| Open |
26.70 |
| High |
28.00 |
| Low |
26.50 |
| Volume |
2,937,940 |
| Split-adjusted Price |
19.31 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2019
|
+0.95 / +3.52%
|
26.70
|
28.00
|
26.50
|
27.95
|
27.52
|
19.31
|
2,937,940
|
|
|
8/14/2019
|
-0.20 / -0.74%
|
27.30
|
27.50
|
27.00
|
27.00
|
27.25
|
18.66
|
800,410
|
|
|
8/13/2019
|
-0.45 / -1.63%
|
27.50
|
27.70
|
27.00
|
27.20
|
27.32
|
18.80
|
3,620,440
|
|
|
8/12/2019
|
-0.05 / -0.18%
|
27.80
|
27.95
|
27.50
|
27.65
|
27.73
|
19.11
|
847,270
|
|
|
8/9/2019
|
-0.30 / -1.07%
|
28.20
|
28.20
|
27.70
|
27.70
|
27.93
|
19.14
|
797,570
|
|
|
8/8/2019
|
+1.55 / +5.86%
|
26.25
|
28.30
|
26.25
|
28.00
|
27.82
|
19.35
|
4,188,880
|
|
|
8/7/2019
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.30
|
26.45
|
26.47
|
18.28
|
1,118,130
|
|
|
8/6/2019
|
+0.55 / +2.12%
|
25.75
|
26.60
|
25.75
|
26.55
|
26.27
|
18.35
|
953,260
|
|
|
8/5/2019
|
0.00 / 0.00%
|
25.80
|
26.05
|
25.75
|
26.00
|
25.92
|
17.97
|
567,920
|
|
|
8/2/2019
|
+0.30 / +1.17%
|
25.50
|
26.00
|
25.30
|
26.00
|
25.66
|
17.97
|
1,004,060
|
|
|
8/1/2019
|
-0.40 / -1.53%
|
26.00
|
26.10
|
25.60
|
25.70
|
25.77
|
17.76
|
615,980
|
|
|
7/31/2019
|
-0.30 / -1.14%
|
26.30
|
26.30
|
25.85
|
26.10
|
25.98
|
18.04
|
520,660
|
|
|
7/30/2019
|
-0.10 / -0.38%
|
26.50
|
26.65
|
26.35
|
26.40
|
26.46
|
18.24
|
232,710
|
|
|
7/29/2019
|
-0.15 / -0.56%
|
26.80
|
26.85
|
26.50
|
26.50
|
26.60
|
18.31
|
489,630
|
|
|
7/26/2019
|
+0.10 / +0.38%
|
26.60
|
26.85
|
26.55
|
26.65
|
26.69
|
18.42
|
587,090
|
|
|
7/25/2019
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.55
|
26.63
|
18.35
|
209,610
|
|
|
7/24/2019
|
-0.15 / -0.56%
|
26.65
|
26.80
|
26.55
|
26.55
|
26.67
|
18.35
|
157,350
|
|
|
7/23/2019
|
+0.10 / +0.38%
|
26.60
|
27.10
|
26.60
|
26.70
|
26.78
|
18.45
|
206,030
|
|
|
7/22/2019
|
-0.25 / -0.93%
|
26.85
|
26.90
|
26.60
|
26.60
|
26.73
|
18.38
|
161,010
|
|
|
7/19/2019
|
+0.05 / +0.19%
|
27.00
|
27.05
|
26.75
|
26.85
|
26.90
|
18.55
|
230,200
|
|
|
7/18/2019
|
-0.25 / -0.92%
|
26.90
|
27.05
|
26.80
|
26.80
|
26.88
|
18.52
|
673,160
|
|
|
7/17/2019
|
-0.25 / -0.92%
|
27.40
|
27.40
|
27.00
|
27.05
|
27.14
|
18.69
|
1,585,180
|
|
|
7/16/2019
|
+0.10 / +0.37%
|
27.35
|
27.60
|
27.20
|
27.30
|
27.41
|
18.86
|
535,390
|
|
|
7/15/2019
|
+0.35 / +1.30%
|
26.80
|
27.40
|
26.80
|
27.20
|
27.13
|
18.80
|
849,050
|
|
|
7/12/2019
|
-0.15 / -0.56%
|
27.00
|
27.10
|
26.85
|
26.85
|
26.96
|
18.55
|
1,537,570
|
|
|
7/11/2019
|
0.00 / 0.00%
|
27.05
|
27.20
|
27.00
|
27.00
|
27.07
|
18.66
|
243,400
|
|
|
7/10/2019
|
+0.25 / +0.93%
|
26.70
|
27.10
|
26.60
|
27.00
|
26.97
|
18.66
|
369,510
|
|
|
7/9/2019
|
+0.05 / +0.19%
|
26.65
|
26.80
|
26.55
|
26.75
|
26.68
|
18.48
|
335,490
|
|
|
7/8/2019
|
-0.45 / -1.66%
|
27.10
|
27.15
|
26.55
|
26.70
|
26.79
|
18.45
|
633,770
|
|
|
7/5/2019
|
+0.05 / +0.18%
|
27.10
|
27.30
|
27.00
|
27.15
|
27.18
|
18.76
|
377,610
|
|
|