|
Closing price on 8/28/2024
|
|
Open |
80.60 |
High |
81.30 |
Low |
80.10 |
Volume |
689,700 |
Split-adjusted Price |
68.30 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2024
|
-0.10 / -0.12%
|
80.60
|
81.30
|
80.10
|
80.20
|
80.33
|
68.30
|
689,700
|
|
8/27/2024
|
-0.80 / -0.99%
|
81.00
|
81.60
|
80.00
|
80.30
|
80.56
|
68.39
|
819,600
|
|
8/26/2024
|
-1.20 / -1.46%
|
82.90
|
82.90
|
81.00
|
81.10
|
81.42
|
69.07
|
1,025,300
|
|
8/23/2024
|
-0.60 / -0.72%
|
82.60
|
82.80
|
81.50
|
82.30
|
81.98
|
70.09
|
888,200
|
|
8/22/2024
|
-0.50 / -0.60%
|
83.40
|
83.50
|
82.30
|
82.90
|
82.69
|
70.60
|
758,300
|
|
8/21/2024
|
+0.60 / +0.72%
|
83.30
|
83.60
|
82.30
|
83.40
|
82.88
|
71.03
|
1,110,400
|
|
8/20/2024
|
0.00 / 0.00%
|
82.80
|
83.30
|
81.80
|
82.80
|
82.44
|
70.52
|
835,700
|
|
8/19/2024
|
+3.00 / +3.76%
|
80.00
|
84.10
|
79.90
|
82.80
|
82.55
|
70.52
|
2,645,600
|
|
8/16/2024
|
+0.60 / +0.76%
|
79.60
|
80.50
|
79.00
|
79.80
|
79.89
|
67.96
|
676,400
|
|
8/15/2024
|
+0.40 / +0.51%
|
78.90
|
79.80
|
78.00
|
79.20
|
78.81
|
67.45
|
729,900
|
|
8/14/2024
|
+0.20 / +0.25%
|
79.00
|
79.00
|
77.70
|
78.80
|
78.27
|
67.11
|
707,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|