|
|
Closing price on 9/8/2016
|
|
| Open |
27.90 |
| High |
28.90 |
| Low |
27.70 |
| Volume |
906,730 |
| Split-adjusted Price |
15.10 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2016
|
+0.60 / +2.15%
|
27.90
|
28.90
|
27.70
|
28.50
|
28.34
|
15.10
|
906,730
|
|
|
9/7/2016
|
+0.20 / +0.72%
|
27.90
|
28.00
|
27.70
|
27.90
|
27.79
|
14.78
|
232,640
|
|
|
9/6/2016
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.20
|
27.70
|
27.50
|
14.68
|
537,180
|
|
|
9/5/2016
|
-0.50 / -1.79%
|
27.90
|
27.90
|
27.40
|
27.40
|
27.55
|
14.52
|
369,700
|
|
|
9/1/2016
|
-0.30 / -1.06%
|
28.50
|
28.50
|
27.80
|
27.90
|
27.94
|
14.78
|
195,860
|
|
|
8/31/2016
|
+0.50 / +1.81%
|
27.70
|
28.40
|
27.70
|
28.20
|
28.13
|
14.94
|
287,680
|
|
|
8/30/2016
|
+0.10 / +0.36%
|
27.60
|
28.00
|
27.50
|
27.70
|
27.67
|
14.68
|
661,180
|
|
|
8/29/2016
|
-0.90 / -3.16%
|
29.00
|
29.00
|
27.60
|
27.60
|
28.08
|
14.62
|
472,310
|
|
|
8/26/2016
|
+0.20 / +0.71%
|
28.50
|
29.30
|
28.30
|
28.50
|
28.56
|
15.10
|
755,950
|
|
|
8/25/2016
|
-0.80 / -2.75%
|
29.10
|
29.30
|
28.30
|
28.30
|
28.70
|
14.99
|
872,920
|
|
|
8/24/2016
|
-0.10 / -0.34%
|
29.60
|
29.90
|
29.10
|
29.10
|
29.53
|
15.42
|
788,880
|
|
|
8/23/2016
|
+0.40 / +1.39%
|
28.70
|
29.40
|
28.70
|
29.20
|
29.11
|
15.47
|
613,900
|
|
|
8/22/2016
|
-0.40 / -1.37%
|
29.00
|
29.80
|
28.80
|
28.80
|
29.32
|
15.26
|
2,310,480
|
|
|
8/19/2016
|
-0.80 / -2.67%
|
29.20
|
29.90
|
29.20
|
29.20
|
29.45
|
15.47
|
919,980
|
|
|
8/18/2016
|
0.00 / 0.00%
|
30.20
|
30.70
|
29.50
|
30.00
|
30.10
|
15.90
|
1,129,050
|
|
|
8/17/2016
|
+1.30 / +4.53%
|
28.90
|
30.30
|
28.80
|
30.00
|
29.70
|
15.90
|
1,849,810
|
|
|
8/16/2016
|
+1.20 / +4.36%
|
27.40
|
28.90
|
27.40
|
28.70
|
28.45
|
15.21
|
21,944,120
|
|
|
8/15/2016
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.30
|
27.50
|
27.45
|
14.57
|
250,200
|
|
|
8/12/2016
|
-0.20 / -0.72%
|
27.80
|
28.00
|
27.30
|
27.50
|
27.61
|
14.57
|
362,680
|
|
|
8/11/2016
|
+0.90 / +3.36%
|
27.20
|
28.10
|
27.20
|
27.70
|
27.71
|
14.68
|
1,133,270
|
|
|
8/10/2016
|
+0.40 / +1.52%
|
26.20
|
26.90
|
26.20
|
26.80
|
26.75
|
14.20
|
387,190
|
|
|
8/9/2016
|
-0.50 / -1.86%
|
26.40
|
26.90
|
26.30
|
26.40
|
26.50
|
13.99
|
623,550
|
|
|
8/8/2016
|
+0.80 / +3.07%
|
26.60
|
27.30
|
26.60
|
26.90
|
26.93
|
14.25
|
814,900
|
|
|
8/5/2016
|
+1.10 / +4.40%
|
25.10
|
26.40
|
25.10
|
26.10
|
25.81
|
13.83
|
428,850
|
|
|
8/4/2016
|
-0.20 / -0.79%
|
25.10
|
25.50
|
24.70
|
25.00
|
25.06
|
13.25
|
577,590
|
|
|
8/3/2016
|
-0.50 / -1.95%
|
25.40
|
25.70
|
25.20
|
25.20
|
25.40
|
13.35
|
1,375,160
|
|
|
8/2/2016
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.84
|
13.62
|
249,360
|
|
|
8/1/2016
|
-0.20 / -0.76%
|
26.10
|
26.30
|
26.10
|
26.10
|
26.15
|
13.83
|
61,720
|
|
|
7/29/2016
|
+0.30 / +1.15%
|
26.30
|
26.60
|
26.10
|
26.30
|
26.37
|
13.93
|
256,230
|
|
|
7/28/2016
|
-0.30 / -1.14%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.06
|
13.78
|
331,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|