|
Closing price on 8/31/2022
|
|
Open |
50.20 |
High |
51.20 |
Low |
50.00 |
Volume |
633,200 |
Split-adjusted Price |
46.80 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2022
|
+0.60 / +1.20%
|
50.20
|
51.20
|
50.00
|
50.80
|
50.53
|
46.80
|
633,200
|
|
8/30/2022
|
-0.90 / -1.76%
|
51.40
|
51.70
|
50.20
|
50.20
|
50.81
|
46.25
|
1,256,800
|
|
8/29/2022
|
-0.90 / -1.73%
|
51.80
|
51.80
|
50.30
|
51.10
|
50.90
|
47.07
|
1,294,700
|
|
8/26/2022
|
-0.70 / -1.33%
|
52.90
|
53.00
|
51.80
|
52.00
|
52.62
|
47.90
|
798,300
|
|
8/25/2022
|
+0.60 / +1.15%
|
52.30
|
52.90
|
51.80
|
52.70
|
52.33
|
48.55
|
1,407,600
|
|
8/24/2022
|
-0.30 / -0.57%
|
52.40
|
52.50
|
51.90
|
52.10
|
52.18
|
48.00
|
766,500
|
|
8/23/2022
|
+1.00 / +1.95%
|
51.00
|
52.40
|
50.80
|
52.40
|
51.87
|
48.27
|
777,700
|
|
8/22/2022
|
-0.60 / -1.15%
|
51.70
|
52.20
|
51.00
|
51.40
|
51.54
|
47.35
|
849,000
|
|
8/19/2022
|
-0.50 / -0.95%
|
52.50
|
53.30
|
52.00
|
52.00
|
52.43
|
47.90
|
832,100
|
|
8/18/2022
|
-0.10 / -0.19%
|
52.60
|
52.70
|
52.00
|
52.50
|
52.29
|
48.36
|
822,700
|
|
8/17/2022
|
-0.60 / -1.13%
|
53.50
|
53.70
|
52.60
|
52.60
|
53.04
|
48.46
|
920,300
|
|
8/16/2022
|
+0.70 / +1.33%
|
52.50
|
53.80
|
52.40
|
53.20
|
53.22
|
49.01
|
2,285,700
|
|
8/15/2022
|
+0.70 / +1.35%
|
51.80
|
53.00
|
51.80
|
52.50
|
52.60
|
48.36
|
1,332,100
|
|
8/12/2022
|
+0.30 / +0.58%
|
51.50
|
51.90
|
51.10
|
51.80
|
51.56
|
47.72
|
904,700
|
|
8/11/2022
|
-0.50 / -0.96%
|
52.50
|
52.70
|
51.30
|
51.50
|
51.86
|
47.44
|
1,459,000
|
|
8/10/2022
|
-0.40 / -0.76%
|
52.30
|
52.80
|
51.90
|
52.00
|
52.22
|
47.90
|
514,200
|
|
8/9/2022
|
+0.40 / +0.77%
|
52.20
|
53.10
|
52.20
|
52.40
|
52.57
|
48.27
|
1,544,100
|
|
8/8/2022
|
+0.10 / +0.19%
|
51.90
|
52.30
|
51.30
|
52.00
|
51.95
|
47.90
|
1,790,500
|
|
8/5/2022
|
+0.30 / +0.58%
|
52.00
|
52.40
|
51.60
|
51.90
|
51.98
|
47.81
|
1,179,700
|
|
8/4/2022
|
-1.20 / -2.27%
|
53.00
|
53.00
|
51.30
|
51.60
|
52.08
|
47.53
|
1,674,300
|
|
8/3/2022
|
+0.80 / +1.54%
|
51.30
|
53.20
|
51.30
|
52.80
|
52.56
|
48.64
|
1,487,900
|
|
8/2/2022
|
-0.50 / -0.95%
|
52.30
|
52.80
|
51.30
|
52.00
|
51.94
|
47.90
|
1,404,400
|
|
8/1/2022
|
+2.50 / +5.00%
|
51.00
|
52.50
|
51.00
|
52.50
|
51.83
|
48.36
|
2,084,000
|
|
7/29/2022
|
0.00 / 0.00%
|
50.50
|
51.70
|
50.00
|
50.00
|
50.80
|
46.06
|
1,519,800
|
|
7/28/2022
|
0.00 / 0.00%
|
51.10
|
51.10
|
47.50
|
50.00
|
50.32
|
46.06
|
1,077,900
|
|
7/27/2022
|
-0.40 / -0.79%
|
50.00
|
50.80
|
49.50
|
50.00
|
50.11
|
46.06
|
453,900
|
|
7/26/2022
|
+0.40 / +0.80%
|
50.30
|
51.10
|
50.00
|
50.40
|
50.63
|
46.43
|
677,300
|
|
7/25/2022
|
-0.80 / -1.57%
|
50.50
|
50.90
|
50.00
|
50.00
|
50.35
|
46.06
|
435,400
|
|
7/22/2022
|
+0.20 / +0.40%
|
51.00
|
52.40
|
50.80
|
50.80
|
51.63
|
46.80
|
1,245,000
|
|
7/21/2022
|
-0.40 / -0.78%
|
51.00
|
51.00
|
49.95
|
50.60
|
50.66
|
46.61
|
755,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|