|
Closing price on 9/24/2021
|
|
Open |
50.00 |
High |
50.20 |
Low |
48.00 |
Volume |
3,742,600 |
Split-adjusted Price |
38.44 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2021
|
-1.20 / -2.39%
|
50.00
|
50.20
|
48.00
|
49.00
|
49.29
|
38.44
|
3,742,600
|
|
9/23/2021
|
0.00 / 0.00%
|
50.20
|
50.90
|
49.80
|
50.20
|
50.17
|
39.39
|
2,085,500
|
|
9/22/2021
|
+0.40 / +0.80%
|
50.10
|
50.40
|
49.70
|
50.20
|
50.05
|
39.39
|
2,261,500
|
|
9/21/2021
|
-1.10 / -2.16%
|
50.10
|
51.20
|
49.50
|
49.80
|
50.11
|
39.07
|
5,013,100
|
|
9/20/2021
|
-1.70 / -3.23%
|
53.00
|
53.00
|
50.80
|
50.90
|
51.59
|
39.94
|
3,815,300
|
|
9/17/2021
|
-0.30 / -0.57%
|
53.40
|
53.40
|
52.40
|
52.60
|
52.74
|
41.27
|
1,842,900
|
|
9/16/2021
|
+1.50 / +2.92%
|
51.40
|
53.00
|
51.20
|
52.90
|
52.02
|
41.50
|
4,854,000
|
|
9/15/2021
|
0.00 / 0.00%
|
51.30
|
52.00
|
51.00
|
51.40
|
51.43
|
40.33
|
1,554,100
|
|
9/14/2021
|
-0.60 / -1.15%
|
52.20
|
52.50
|
51.00
|
51.40
|
51.75
|
40.33
|
1,919,700
|
|
9/13/2021
|
+1.00 / +1.96%
|
51.00
|
52.50
|
49.85
|
52.00
|
50.88
|
40.80
|
4,764,600
|
|
9/10/2021
|
-0.40 / -0.78%
|
51.60
|
51.70
|
50.80
|
51.00
|
51.17
|
40.01
|
2,028,000
|
|
9/9/2021
|
+0.90 / +1.78%
|
51.00
|
51.90
|
50.60
|
51.40
|
51.34
|
40.33
|
2,460,200
|
|
9/8/2021
|
-0.30 / -0.59%
|
50.80
|
51.90
|
50.20
|
50.50
|
50.80
|
39.62
|
2,841,100
|
|
9/7/2021
|
-1.90 / -3.61%
|
52.40
|
52.40
|
50.80
|
50.80
|
51.57
|
39.86
|
6,740,700
|
|
9/6/2021
|
-0.30 / -0.57%
|
53.20
|
54.00
|
52.40
|
52.70
|
53.03
|
41.35
|
4,199,300
|
|
9/1/2021
|
+1.40 / +2.71%
|
51.50
|
54.20
|
51.40
|
53.00
|
52.66
|
41.58
|
5,790,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|