|
Closing price on 8/9/2016
|
|
| Open |
26.40 |
| High |
26.90 |
| Low |
26.30 |
| Volume |
623,550 |
| Split-adjusted Price |
13.54 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
-0.50 / -1.86%
|
26.40
|
26.90
|
26.30
|
26.40
|
26.50
|
13.54
|
623,550
|
|
|
8/8/2016
|
+0.80 / +3.07%
|
26.60
|
27.30
|
26.60
|
26.90
|
26.93
|
13.79
|
814,900
|
|
|
8/5/2016
|
+1.10 / +4.40%
|
25.10
|
26.40
|
25.10
|
26.10
|
25.81
|
13.38
|
428,850
|
|
|
8/4/2016
|
-0.20 / -0.79%
|
25.10
|
25.50
|
24.70
|
25.00
|
25.06
|
12.82
|
577,590
|
|
|
8/3/2016
|
-0.50 / -1.95%
|
25.40
|
25.70
|
25.20
|
25.20
|
25.40
|
12.92
|
1,375,160
|
|
|
8/2/2016
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.84
|
13.18
|
249,360
|
|
|
8/1/2016
|
-0.20 / -0.76%
|
26.10
|
26.30
|
26.10
|
26.10
|
26.15
|
13.38
|
61,720
|
|
|
7/29/2016
|
+0.30 / +1.15%
|
26.30
|
26.60
|
26.10
|
26.30
|
26.37
|
13.49
|
256,230
|
|
|
7/28/2016
|
-0.30 / -1.14%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.06
|
13.33
|
331,400
|
|
|
7/27/2016
|
+0.40 / +1.54%
|
25.70
|
26.40
|
25.70
|
26.30
|
26.17
|
13.49
|
170,600
|
|
|
7/26/2016
|
-0.40 / -1.52%
|
26.30
|
26.30
|
25.90
|
25.90
|
26.01
|
13.28
|
387,410
|
|
|
7/25/2016
|
-0.20 / -0.75%
|
26.50
|
26.70
|
26.20
|
26.30
|
26.34
|
13.49
|
93,580
|
|
|
7/22/2016
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.27
|
13.59
|
2,232,020
|
|
|
7/21/2016
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.84
|
13.69
|
262,460
|
|
|
7/20/2016
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.90
|
26.90
|
27.02
|
13.79
|
196,650
|
|
|
7/19/2016
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.10
|
27.20
|
27.33
|
13.95
|
701,190
|
|
|
7/18/2016
|
+0.20 / +0.74%
|
27.20
|
27.60
|
27.20
|
27.40
|
27.43
|
14.05
|
279,580
|
|
|
7/15/2016
|
-0.20 / -0.73%
|
27.40
|
27.80
|
26.90
|
27.20
|
27.18
|
13.95
|
403,020
|
|
|
7/14/2016
|
-0.60 / -2.14%
|
28.00
|
28.30
|
27.40
|
27.40
|
27.73
|
14.05
|
564,000
|
|
|
7/13/2016
|
0.00 / 0.00%
|
28.30
|
28.50
|
27.90
|
28.00
|
28.18
|
14.36
|
416,840
|
|
|
7/12/2016
|
-0.10 / -0.36%
|
28.00
|
28.50
|
27.70
|
28.00
|
28.06
|
14.36
|
303,250
|
|
|
7/11/2016
|
+0.10 / +0.36%
|
28.00
|
28.80
|
27.60
|
28.10
|
28.25
|
14.41
|
704,610
|
|
|
7/8/2016
|
+0.90 / +3.32%
|
27.10
|
28.30
|
27.00
|
28.00
|
27.75
|
14.36
|
714,210
|
|
|
7/7/2016
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.90
|
27.10
|
27.06
|
13.90
|
329,420
|
|
|
7/6/2016
|
-0.20 / -0.74%
|
27.00
|
27.20
|
26.80
|
27.00
|
27.01
|
13.84
|
318,150
|
|
|
7/5/2016
|
-0.20 / -0.73%
|
27.40
|
27.60
|
27.20
|
27.20
|
27.42
|
13.95
|
278,180
|
|
|
7/4/2016
|
+0.80 / +3.01%
|
27.00
|
27.60
|
26.80
|
27.40
|
27.26
|
14.05
|
369,500
|
|
|
7/1/2016
|
-0.30 / -1.12%
|
26.50
|
27.00
|
26.40
|
26.60
|
26.62
|
13.64
|
339,190
|
|
|
6/30/2016
|
-0.50 / -1.82%
|
27.20
|
27.50
|
26.90
|
26.90
|
27.09
|
13.79
|
174,950
|
|
|
6/29/2016
|
+0.90 / +3.40%
|
26.20
|
27.40
|
26.20
|
27.40
|
26.82
|
14.05
|
224,310
|
|
|