|
|
Closing price on 8/31/2021
|
|
| Open |
51.30 |
| High |
52.60 |
| Low |
51.30 |
| Volume |
5,871,200 |
| Split-adjusted Price |
40.48 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
-0.20 / -0.39%
|
51.30
|
52.60
|
51.30
|
51.60
|
51.86
|
40.48
|
5,871,200
|
|
|
8/30/2021
|
+0.70 / +1.37%
|
51.50
|
52.20
|
51.00
|
51.80
|
51.63
|
40.64
|
3,434,300
|
|
|
8/27/2021
|
+0.10 / +0.20%
|
51.00
|
52.00
|
50.30
|
51.10
|
51.12
|
40.09
|
4,715,800
|
|
|
8/26/2021
|
+3.10 / +6.47%
|
48.40
|
51.20
|
48.20
|
51.00
|
50.48
|
40.01
|
10,799,400
|
|
|
8/25/2021
|
+0.95 / +2.02%
|
47.10
|
47.95
|
46.60
|
47.90
|
47.13
|
37.58
|
2,712,600
|
|
|
8/24/2021
|
-0.35 / -0.74%
|
47.35
|
48.20
|
46.85
|
46.95
|
47.28
|
36.84
|
4,521,800
|
|
|
8/23/2021
|
-0.05 / -0.11%
|
47.30
|
48.45
|
46.80
|
47.30
|
47.75
|
37.11
|
3,640,400
|
|
|
8/20/2021
|
+0.30 / +0.64%
|
47.50
|
48.25
|
46.10
|
47.35
|
47.51
|
37.15
|
5,785,300
|
|
|
8/19/2021
|
-0.75 / -1.57%
|
47.50
|
48.00
|
47.05
|
47.05
|
47.42
|
36.91
|
3,645,200
|
|
|
8/18/2021
|
-0.40 / -0.83%
|
47.50
|
48.50
|
47.50
|
47.80
|
47.90
|
37.50
|
3,458,900
|
|
|
8/17/2021
|
-0.55 / -1.13%
|
48.70
|
48.70
|
47.00
|
48.20
|
47.93
|
37.82
|
2,787,200
|
|
|
8/16/2021
|
-0.25 / -0.51%
|
50.20
|
50.20
|
48.35
|
48.75
|
49.30
|
38.25
|
3,635,000
|
|
|
8/13/2021
|
+1.90 / +4.03%
|
47.15
|
49.00
|
46.00
|
49.00
|
46.87
|
38.44
|
4,997,000
|
|
|
8/12/2021
|
-1.15 / -2.33%
|
49.20
|
50.20
|
48.00
|
48.30
|
48.85
|
36.95
|
6,291,200
|
|
|
8/11/2021
|
-1.05 / -2.08%
|
50.80
|
51.60
|
49.45
|
49.45
|
50.68
|
37.83
|
6,203,300
|
|
|
8/10/2021
|
+1.40 / +2.85%
|
49.50
|
51.00
|
48.80
|
50.50
|
49.88
|
38.64
|
6,002,400
|
|
|
8/9/2021
|
+0.80 / +1.66%
|
48.30
|
49.45
|
48.30
|
49.10
|
48.99
|
37.57
|
3,157,500
|
|
|
8/6/2021
|
+0.95 / +2.01%
|
47.35
|
49.25
|
46.95
|
48.30
|
48.17
|
36.95
|
5,999,000
|
|
|
8/5/2021
|
+0.30 / +0.64%
|
46.80
|
48.10
|
46.50
|
47.35
|
47.25
|
36.23
|
2,653,200
|
|
|
8/4/2021
|
-0.65 / -1.36%
|
47.95
|
47.95
|
46.85
|
47.05
|
47.31
|
36.00
|
4,266,000
|
|
|
8/3/2021
|
+0.40 / +0.85%
|
47.60
|
48.50
|
46.80
|
47.70
|
47.53
|
36.49
|
5,314,300
|
|
|
8/2/2021
|
+1.20 / +2.60%
|
46.00
|
48.30
|
45.80
|
47.30
|
47.55
|
36.19
|
4,890,600
|
|
|
7/30/2021
|
+0.95 / +2.10%
|
45.20
|
47.00
|
45.20
|
46.10
|
46.42
|
35.27
|
5,145,500
|
|
|
7/29/2021
|
+1.05 / +2.38%
|
44.30
|
45.60
|
43.95
|
45.15
|
44.91
|
34.54
|
3,482,700
|
|
|
7/28/2021
|
-0.70 / -1.56%
|
44.40
|
44.90
|
44.05
|
44.10
|
44.38
|
33.74
|
1,796,100
|
|
|
7/27/2021
|
0.00 / 0.00%
|
45.05
|
45.50
|
44.60
|
44.80
|
45.06
|
34.28
|
3,947,300
|
|
|
7/26/2021
|
+2.30 / +5.41%
|
42.10
|
45.25
|
41.90
|
44.80
|
44.17
|
34.28
|
6,298,100
|
|
|
7/23/2021
|
-1.10 / -2.52%
|
43.50
|
43.70
|
42.50
|
42.50
|
43.05
|
32.52
|
3,101,100
|
|
|
7/22/2021
|
+0.50 / +1.16%
|
43.10
|
44.15
|
42.60
|
43.60
|
43.62
|
33.36
|
2,376,700
|
|
|
7/21/2021
|
+0.70 / +1.65%
|
42.60
|
43.20
|
42.30
|
43.10
|
42.80
|
32.98
|
2,536,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|