|
|
Closing price on 9/4/2020
|
|
| Open |
22.30 |
| High |
22.65 |
| Low |
22.20 |
| Volume |
1,449,420 |
| Split-adjusted Price |
17.14 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-0.35 / -1.54%
|
22.30
|
22.65
|
22.20
|
22.40
|
22.45
|
17.14
|
1,449,420
|
|
|
9/3/2020
|
+0.75 / +3.41%
|
22.70
|
22.75
|
22.25
|
22.75
|
22.45
|
17.41
|
956,750
|
|
|
9/1/2020
|
+0.30 / +1.32%
|
22.55
|
23.00
|
22.55
|
23.00
|
22.70
|
16.83
|
1,945,329
|
|
|
8/31/2020
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.60
|
22.70
|
22.89
|
16.61
|
1,792,920
|
|
|
8/28/2020
|
-0.45 / -1.92%
|
23.25
|
23.45
|
23.00
|
23.00
|
23.21
|
16.83
|
1,530,980
|
|
|
8/27/2020
|
0.00 / 0.00%
|
23.40
|
23.75
|
23.30
|
23.45
|
23.49
|
17.16
|
1,443,220
|
|
|
8/26/2020
|
+0.45 / +1.96%
|
23.15
|
23.50
|
22.90
|
23.45
|
23.11
|
17.16
|
1,414,910
|
|
|
8/25/2020
|
0.00 / 0.00%
|
23.40
|
23.90
|
23.00
|
23.00
|
23.51
|
16.83
|
4,077,430
|
|
|
8/24/2020
|
+0.05 / +0.22%
|
23.00
|
23.30
|
22.70
|
23.00
|
22.91
|
16.83
|
2,243,270
|
|
|
8/21/2020
|
+0.30 / +1.32%
|
22.55
|
23.45
|
22.45
|
22.95
|
22.90
|
16.80
|
871,990
|
|
|
8/20/2020
|
-0.30 / -1.31%
|
22.50
|
22.80
|
22.35
|
22.65
|
22.56
|
16.58
|
1,689,490
|
|
|
8/19/2020
|
+1.05 / +4.79%
|
21.90
|
23.20
|
21.85
|
22.95
|
22.74
|
16.80
|
1,901,960
|
|
|
8/18/2020
|
+0.80 / +3.79%
|
21.30
|
22.35
|
21.30
|
21.90
|
21.97
|
16.03
|
1,287,980
|
|
|
8/17/2020
|
+0.40 / +1.93%
|
20.50
|
21.10
|
20.35
|
21.10
|
20.72
|
15.44
|
1,023,990
|
|
|
8/14/2020
|
-0.30 / -1.43%
|
20.90
|
21.15
|
20.30
|
20.70
|
20.87
|
15.15
|
566,480
|
|
|
8/13/2020
|
+0.15 / +0.72%
|
20.85
|
21.15
|
20.65
|
21.00
|
20.93
|
15.37
|
726,470
|
|
|
8/12/2020
|
+0.10 / +0.48%
|
20.85
|
21.20
|
20.75
|
20.85
|
20.95
|
15.26
|
839,390
|
|
|
8/11/2020
|
+0.70 / +3.49%
|
20.15
|
20.90
|
20.00
|
20.75
|
20.58
|
15.19
|
924,980
|
|
|
8/10/2020
|
-0.20 / -0.99%
|
20.00
|
20.50
|
20.00
|
20.05
|
20.26
|
14.67
|
1,157,500
|
|
|
8/7/2020
|
-0.20 / -0.98%
|
20.25
|
20.50
|
20.20
|
20.25
|
20.29
|
14.82
|
218,780
|
|
|
8/6/2020
|
+0.10 / +0.49%
|
20.35
|
21.00
|
20.15
|
20.45
|
20.59
|
14.97
|
939,190
|
|
|
8/5/2020
|
+1.20 / +6.27%
|
19.40
|
20.40
|
19.15
|
20.35
|
19.95
|
14.89
|
1,194,290
|
|
|
8/4/2020
|
+0.60 / +3.23%
|
19.00
|
19.50
|
18.70
|
19.15
|
19.01
|
14.01
|
1,075,099
|
|
|
8/3/2020
|
+0.25 / +1.37%
|
18.05
|
18.60
|
18.05
|
18.55
|
18.45
|
13.58
|
998,730
|
|
|
7/31/2020
|
-0.10 / -0.54%
|
18.25
|
18.30
|
18.05
|
18.30
|
18.25
|
13.39
|
236,540
|
|
|
7/30/2020
|
+0.60 / +3.37%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.25
|
13.47
|
220,450
|
|
|
7/29/2020
|
-0.55 / -3.00%
|
17.65
|
17.90
|
17.45
|
17.80
|
17.64
|
13.03
|
182,240
|
|
|
7/28/2020
|
+1.00 / +5.76%
|
17.35
|
18.35
|
17.30
|
18.35
|
17.83
|
13.43
|
502,540
|
|
|
7/27/2020
|
-1.25 / -6.72%
|
17.50
|
17.90
|
17.30
|
17.35
|
17.45
|
12.70
|
1,336,780
|
|
|
7/24/2020
|
-0.85 / -4.37%
|
19.45
|
19.55
|
18.10
|
18.60
|
18.86
|
13.61
|
339,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|