|
Closing price on 9/29/2022
|
|
| Open |
46.80 |
| High |
47.75 |
| Low |
46.80 |
| Volume |
961,900 |
| Split-adjusted Price |
37.15 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
+0.85 / +1.83%
|
46.80
|
47.75
|
46.80
|
47.35
|
47.49
|
37.15
|
961,900
|
|
|
9/28/2022
|
-0.90 / -1.90%
|
47.40
|
47.75
|
46.20
|
46.50
|
46.81
|
36.48
|
695,400
|
|
|
9/27/2022
|
0.00 / 0.00%
|
47.40
|
47.80
|
47.00
|
47.40
|
47.36
|
37.19
|
503,400
|
|
|
9/26/2022
|
-1.30 / -2.67%
|
48.05
|
48.30
|
46.80
|
47.40
|
47.39
|
37.19
|
753,000
|
|
|
9/23/2022
|
-0.30 / -0.61%
|
49.20
|
49.50
|
48.60
|
48.70
|
49.18
|
38.21
|
572,100
|
|
|
9/22/2022
|
+1.05 / +2.19%
|
47.50
|
49.15
|
47.50
|
49.00
|
48.46
|
38.44
|
562,800
|
|
|
9/21/2022
|
-0.05 / -0.10%
|
47.30
|
48.20
|
47.30
|
47.95
|
47.98
|
37.62
|
808,800
|
|
|
9/20/2022
|
+1.00 / +2.13%
|
47.75
|
48.00
|
47.05
|
48.00
|
47.55
|
37.66
|
772,300
|
|
|
9/19/2022
|
-2.00 / -4.08%
|
48.85
|
49.00
|
46.80
|
47.00
|
48.05
|
36.88
|
1,436,200
|
|
|
9/16/2022
|
-0.70 / -1.41%
|
49.50
|
49.50
|
48.90
|
49.00
|
49.10
|
38.44
|
700,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.55
|
49.70
|
49.71
|
38.99
|
824,300
|
|
|
9/14/2022
|
+0.65 / +1.33%
|
48.40
|
49.80
|
48.30
|
49.70
|
49.04
|
38.99
|
787,800
|
|
|
9/13/2022
|
-0.10 / -0.20%
|
49.00
|
49.45
|
49.00
|
49.05
|
49.11
|
38.48
|
549,100
|
|
|
9/12/2022
|
-0.35 / -0.71%
|
49.20
|
49.50
|
48.90
|
49.15
|
49.14
|
38.56
|
1,076,000
|
|
|
9/9/2022
|
+1.50 / +3.13%
|
48.65
|
49.50
|
48.05
|
49.50
|
48.50
|
38.84
|
866,600
|
|
|
9/8/2022
|
-0.65 / -1.34%
|
49.00
|
49.15
|
47.70
|
48.00
|
48.31
|
37.66
|
983,800
|
|
|
9/7/2022
|
-2.15 / -4.23%
|
50.80
|
50.80
|
48.60
|
48.65
|
49.66
|
38.17
|
1,838,300
|
|
|
9/6/2022
|
-0.30 / -0.59%
|
51.10
|
51.50
|
50.80
|
50.80
|
51.03
|
39.86
|
611,700
|
|
|
9/5/2022
|
+0.30 / +0.59%
|
51.00
|
51.70
|
50.50
|
51.10
|
51.28
|
40.09
|
863,300
|
|
|
8/31/2022
|
+0.60 / +1.20%
|
50.20
|
51.20
|
50.00
|
50.80
|
50.53
|
39.86
|
633,200
|
|
|
8/30/2022
|
-0.90 / -1.76%
|
51.40
|
51.70
|
50.20
|
50.20
|
50.81
|
39.39
|
1,256,800
|
|
|
8/29/2022
|
-0.90 / -1.73%
|
51.80
|
51.80
|
50.30
|
51.10
|
50.90
|
40.09
|
1,294,700
|
|
|
8/26/2022
|
-0.70 / -1.33%
|
52.90
|
53.00
|
51.80
|
52.00
|
52.62
|
40.80
|
798,300
|
|
|
8/25/2022
|
+0.60 / +1.15%
|
52.30
|
52.90
|
51.80
|
52.70
|
52.33
|
41.35
|
1,407,600
|
|
|
8/24/2022
|
-0.30 / -0.57%
|
52.40
|
52.50
|
51.90
|
52.10
|
52.18
|
40.88
|
766,500
|
|
|
8/23/2022
|
+1.00 / +1.95%
|
51.00
|
52.40
|
50.80
|
52.40
|
51.87
|
41.11
|
777,700
|
|
|
8/22/2022
|
-0.60 / -1.15%
|
51.70
|
52.20
|
51.00
|
51.40
|
51.54
|
40.33
|
849,000
|
|
|
8/19/2022
|
-0.50 / -0.95%
|
52.50
|
53.30
|
52.00
|
52.00
|
52.43
|
40.80
|
832,100
|
|
|
8/18/2022
|
-0.10 / -0.19%
|
52.60
|
52.70
|
52.00
|
52.50
|
52.29
|
41.19
|
822,700
|
|
|
8/17/2022
|
-0.60 / -1.13%
|
53.50
|
53.70
|
52.60
|
52.60
|
53.04
|
41.27
|
920,300
|
|
|