|
Closing price on 9/22/2015
|
|
| Open |
33.40 |
| High |
34.30 |
| Low |
33.40 |
| Volume |
356,190 |
| Split-adjusted Price |
10.91 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
+0.70 / +2.10%
|
33.40
|
34.30
|
33.40
|
34.10
|
34.06
|
10.91
|
356,190
|
|
|
9/21/2015
|
+0.60 / +1.83%
|
32.80
|
33.40
|
32.80
|
33.40
|
33.14
|
10.69
|
152,310
|
|
|
9/18/2015
|
+0.10 / +0.31%
|
32.90
|
33.20
|
32.70
|
32.80
|
32.95
|
10.49
|
161,300
|
|
|
9/17/2015
|
+0.40 / +1.24%
|
32.50
|
32.70
|
32.40
|
32.70
|
32.55
|
10.46
|
270,290
|
|
|
9/16/2015
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.20
|
32.30
|
32.40
|
10.33
|
59,570
|
|
|
9/15/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.40
|
10.33
|
1,377,870
|
|
|
9/14/2015
|
-0.50 / -1.52%
|
33.30
|
33.30
|
32.30
|
32.30
|
32.47
|
10.33
|
77,620
|
|
|
9/11/2015
|
+0.10 / +0.31%
|
32.70
|
33.30
|
32.70
|
32.80
|
33.12
|
10.49
|
211,950
|
|
|
9/10/2015
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.50
|
32.70
|
32.67
|
10.46
|
89,790
|
|
|
9/9/2015
|
-0.10 / -0.30%
|
33.00
|
33.10
|
32.30
|
32.80
|
32.67
|
10.49
|
123,370
|
|
|
9/8/2015
|
+0.20 / +0.61%
|
32.70
|
32.90
|
32.30
|
32.90
|
32.74
|
10.53
|
37,630
|
|
|
9/7/2015
|
-0.20 / -0.61%
|
32.80
|
32.80
|
32.50
|
32.70
|
32.61
|
10.46
|
183,330
|
|
|
9/4/2015
|
+0.90 / +2.81%
|
32.00
|
33.30
|
32.00
|
32.90
|
32.63
|
10.53
|
304,570
|
|
|
9/3/2015
|
-0.80 / -2.44%
|
32.60
|
32.80
|
32.00
|
32.00
|
32.13
|
10.24
|
252,640
|
|
|
9/1/2015
|
-0.40 / -1.20%
|
33.30
|
33.30
|
32.50
|
32.80
|
32.83
|
10.49
|
228,820
|
|
|
8/31/2015
|
-0.70 / -2.06%
|
33.90
|
33.90
|
33.20
|
33.20
|
33.49
|
10.62
|
132,320
|
|
|
8/28/2015
|
+0.40 / +1.19%
|
33.50
|
33.90
|
33.20
|
33.90
|
33.59
|
10.85
|
198,240
|
|
|
8/27/2015
|
+0.50 / +1.52%
|
33.40
|
33.80
|
33.10
|
33.50
|
33.46
|
10.72
|
82,730
|
|
|
8/26/2015
|
+0.80 / +2.48%
|
32.40
|
33.00
|
32.00
|
33.00
|
32.44
|
10.56
|
150,140
|
|
|
8/25/2015
|
+0.10 / +0.31%
|
31.20
|
32.50
|
31.00
|
32.20
|
31.70
|
10.30
|
302,060
|
|
|
8/24/2015
|
-2.40 / -6.96%
|
33.80
|
34.20
|
32.10
|
32.10
|
32.49
|
10.27
|
728,130
|
|
|
8/21/2015
|
-0.10 / -0.29%
|
34.30
|
34.50
|
33.50
|
34.50
|
34.02
|
11.04
|
284,690
|
|
|
8/20/2015
|
+0.20 / +0.58%
|
34.70
|
35.10
|
34.40
|
34.60
|
34.86
|
11.07
|
548,510
|
|
|
8/19/2015
|
+0.10 / +0.29%
|
34.30
|
34.40
|
33.80
|
34.40
|
34.16
|
11.01
|
128,030
|
|
|
8/18/2015
|
+0.40 / +1.18%
|
34.40
|
34.40
|
33.80
|
34.30
|
34.18
|
10.97
|
80,300
|
|
|
8/17/2015
|
-0.60 / -1.74%
|
34.80
|
34.80
|
33.90
|
33.90
|
34.22
|
10.85
|
274,250
|
|
|
8/14/2015
|
+0.90 / +2.68%
|
33.80
|
34.50
|
33.20
|
34.50
|
33.75
|
11.04
|
284,410
|
|
|
8/13/2015
|
-0.50 / -1.47%
|
34.30
|
34.30
|
33.60
|
33.60
|
33.81
|
10.75
|
350,380
|
|
|
8/12/2015
|
-0.60 / -1.73%
|
34.60
|
34.60
|
33.90
|
34.10
|
34.17
|
10.91
|
340,370
|
|
|
8/11/2015
|
-0.30 / -0.86%
|
35.00
|
35.40
|
34.70
|
34.70
|
34.97
|
11.10
|
170,330
|
|
|