|
|
Closing price on 8/26/2022
|
|
| Open |
52.90 |
| High |
53.00 |
| Low |
51.80 |
| Volume |
798,300 |
| Split-adjusted Price |
40.80 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.70 / -1.33%
|
52.90
|
53.00
|
51.80
|
52.00
|
52.62
|
40.80
|
798,300
|
|
|
8/25/2022
|
+0.60 / +1.15%
|
52.30
|
52.90
|
51.80
|
52.70
|
52.33
|
41.35
|
1,407,600
|
|
|
8/24/2022
|
-0.30 / -0.57%
|
52.40
|
52.50
|
51.90
|
52.10
|
52.18
|
40.88
|
766,500
|
|
|
8/23/2022
|
+1.00 / +1.95%
|
51.00
|
52.40
|
50.80
|
52.40
|
51.87
|
41.11
|
777,700
|
|
|
8/22/2022
|
-0.60 / -1.15%
|
51.70
|
52.20
|
51.00
|
51.40
|
51.54
|
40.33
|
849,000
|
|
|
8/19/2022
|
-0.50 / -0.95%
|
52.50
|
53.30
|
52.00
|
52.00
|
52.43
|
40.80
|
832,100
|
|
|
8/18/2022
|
-0.10 / -0.19%
|
52.60
|
52.70
|
52.00
|
52.50
|
52.29
|
41.19
|
822,700
|
|
|
8/17/2022
|
-0.60 / -1.13%
|
53.50
|
53.70
|
52.60
|
52.60
|
53.04
|
41.27
|
920,300
|
|
|
8/16/2022
|
+0.70 / +1.33%
|
52.50
|
53.80
|
52.40
|
53.20
|
53.22
|
41.74
|
2,285,700
|
|
|
8/15/2022
|
+0.70 / +1.35%
|
51.80
|
53.00
|
51.80
|
52.50
|
52.60
|
41.19
|
1,332,100
|
|
|
8/12/2022
|
+0.30 / +0.58%
|
51.50
|
51.90
|
51.10
|
51.80
|
51.56
|
40.64
|
904,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|