|
Closing price on 9/19/2024
|
|
| Open |
77.80 |
| High |
78.20 |
| Low |
77.80 |
| Volume |
450,000 |
| Split-adjusted Price |
66.60 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
+0.40 / +0.51%
|
77.80
|
78.20
|
77.80
|
78.20
|
77.96
|
66.60
|
450,000
|
|
|
9/18/2024
|
+1.00 / +1.30%
|
77.90
|
78.00
|
77.30
|
77.80
|
77.73
|
66.26
|
847,500
|
|
|
9/17/2024
|
+0.40 / +0.52%
|
76.40
|
77.10
|
76.20
|
76.80
|
76.58
|
65.41
|
439,300
|
|
|
9/16/2024
|
-0.80 / -1.04%
|
77.20
|
77.40
|
76.40
|
76.40
|
76.75
|
65.07
|
908,900
|
|
|
9/13/2024
|
-0.30 / -0.39%
|
77.60
|
78.00
|
77.10
|
77.20
|
77.28
|
65.75
|
311,200
|
|
|
9/12/2024
|
+0.40 / +0.52%
|
77.30
|
77.80
|
77.10
|
77.50
|
77.51
|
66.01
|
930,600
|
|
|
9/11/2024
|
-0.20 / -0.26%
|
77.40
|
77.50
|
76.90
|
77.10
|
77.19
|
65.66
|
421,800
|
|
|
9/10/2024
|
0.00 / 0.00%
|
77.20
|
77.80
|
77.20
|
77.30
|
77.47
|
65.84
|
1,090,000
|
|
|
9/9/2024
|
-0.70 / -0.90%
|
77.90
|
77.90
|
77.10
|
77.30
|
77.27
|
65.84
|
614,700
|
|
|
9/6/2024
|
-0.80 / -1.02%
|
78.00
|
78.70
|
77.20
|
78.00
|
77.64
|
66.43
|
697,700
|
|
|
9/5/2024
|
-0.20 / -0.25%
|
79.20
|
79.20
|
76.70
|
78.80
|
77.81
|
67.11
|
1,932,000
|
|
|
9/4/2024
|
-1.50 / -1.86%
|
80.40
|
80.40
|
78.30
|
79.00
|
79.00
|
67.28
|
1,026,800
|
|
|
8/30/2024
|
+0.30 / +0.37%
|
80.70
|
81.00
|
80.10
|
80.50
|
80.43
|
68.56
|
496,800
|
|
|
8/29/2024
|
0.00 / 0.00%
|
80.20
|
80.40
|
80.00
|
80.20
|
80.17
|
68.30
|
748,000
|
|
|
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
|
|
|