Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	19.05	19.05	18.83	18.83	722	-0.31(-1.64%)
Aug 30, 2022	19.03	19.14	19.03	19.14	1,033	-0.51(-2.61%)
Aug 29, 2022	19.83	20.01	19.59	19.66	2,668	-0.23(-1.14%)
Aug 26, 2022	20.60	20.60	19.81	19.88	4,631	-1.01(-4.82%)
Aug 25, 2022	20.86	20.92	20.86	20.89	880	+0.14(+0.67%)
Aug 24, 2022	20.44	20.75	20.24	20.75	4,526	+0.16(+0.79%)
Aug 23, 2022	20.77	20.83	20.53	20.59	5,890	+0.52(+2.57%)
Aug 22, 2022	19.92	20.15	19.88	20.07	948	-0.15(-0.74%)
Aug 19, 2022	20.22	20.24	20.22	20.22	250	-0.53(-2.55%)
Aug 18, 2022	20.81	20.86	20.75	20.75	1,800	-0.18(-0.88%)
Aug 17, 2022	21.03	21.04	20.79	20.93	1,510	-0.63(-2.90%)
Aug 16, 2022	21.67	21.68	21.56	21.56	1,282	-0.01(-0.05%)
Aug 15, 2022	21.39	21.74	21.39	21.57	2,007	-0.60(-2.71%)
Aug 12, 2022	22.12	22.22	22.02	22.17	32,213	+0.56(+2.59%)
Aug 11, 2022	22.24	22.25	21.61	21.61	818	-0.36(-1.64%)
Aug 10, 2022	22.05	22.41	21.91	21.97	2,635	+0.08(+0.37%)
Aug 09, 2022	22.02	22.02	21.75	21.89	745	+0.03(+0.13%)
Aug 08, 2022	21.95	21.95	21.86	21.86	504	+0.62(+2.93%)
Aug 05, 2022	21.11	21.24	21.11	21.24	142	-0.28(-1.30%)
Aug 04, 2022	21.42	21.59	21.32	21.52	2,961	+0.94(+4.57%)
Aug 03, 2022	20.56	20.59	20.56	20.58	760	-0.25(-1.20%)
Aug 02, 2022	21.51	21.51	20.83	20.83	2,532	-0.34(-1.61%)
Aug 01, 2022	21.26	21.32	21.10	21.17	6,279	+0.01(+0.05%)
Jul 29, 2022	21.16	21.20	21.08	21.16	1,663	+0.37(+1.78%)
Jul 28, 2022	21.05	21.05	20.77	20.79	1,848	+0.49(+2.43%)
Jul 27, 2022	19.98	20.30	19.98	20.30	844	+0.40(+1.99%)
Jul 26, 2022	19.83	19.91	19.74	19.90	7,248	+0.41(+2.10%)
Jul 25, 2022	19.57	19.63	19.45	19.49	3,610	-0.64(-3.18%)
Jul 22, 2022	20.53	20.78	20.13	20.13	769	-0.16(-0.79%)
Jul 21, 2022	20.19	20.33	20.10	20.29	2,739	+0.60(+3.05%)
Jul 20, 2022	19.69	19.70	19.69	19.69	205	-0.68(-3.34%)
Jul 19, 2022	20.41	20.59	20.37	20.37	785	+0.15(+0.74%)
Jul 18, 2022	20.42	20.42	20.22	20.22	848	+0.22(+1.10%)
Jul 15, 2022	20.15	20.15	19.70	20.00	5,780	-0.16(-0.79%)
Jul 14, 2022	20.09	20.25	20.09	20.16	824	-1.15(-5.38%)
Jul 13, 2022	20.57	21.73	20.57	21.31	1,357	+0.53(+2.54%)
Jul 12, 2022	21.00	21.26	20.78	20.78	4,781	-0.38(-1.79%)
Jul 11, 2022	21.11	21.36	21.11	21.16	3,387	-0.45(-2.08%)
Jul 08, 2022	21.69	21.85	21.61	21.61	507	+0.14(+0.64%)
Jul 07, 2022	21.77	21.77	21.32	21.47	37,713	+0.16(+0.76%)
Jul 06, 2022	21.71	21.74	20.61	21.31	7,761	-0.55(-2.52%)
Jul 05, 2022	21.67	21.86	21.55	21.86	954	-1.28(-5.53%)
Jul 01, 2022	22.19	23.16	22.14	23.14	3,194	+0.48(+2.10%)
Jun 30, 2022	22.99	22.99	22.41	22.66	5,220	-0.90(-3.83%)
Jun 29, 2022	23.98	23.98	23.43	23.57	23,788	-0.29(-1.23%)
Jun 28, 2022	24.43	24.44	23.86	23.86	6,713	-0.49(-2.01%)
Jun 27, 2022	24.46	24.48	24.16	24.35	4,913	-0.18(-0.74%)
Jun 24, 2022	24.07	24.62	24.07	24.53	3,983	+0.51(+2.13%)
Jun 23, 2022	25.09	25.11	23.84	24.02	9,607	-1.07(-4.26%)
Jun 22, 2022	25.08	25.10	25.08	25.09	689	-0.15(-0.60%)
Jun 21, 2022	25.07	25.48	25.06	25.24	1,969	-0.02(-0.07%)
Jun 17, 2022	25.36	25.36	25.15	25.26	399	-0.40(-1.55%)
Jun 16, 2022	24.83	25.70	24.57	25.66	34,778	+0.72(+2.89%)
Jun 15, 2022	25.04	25.04	24.30	24.94	3,541	+0.53(+2.17%)
Jun 14, 2022	24.63	24.63	24.41	24.41	1,188	-0.77(-3.05%)
Jun 13, 2022	25.90	25.93	25.11	25.17	15,766	-2.15(-7.85%)
Jun 10, 2022	25.54	27.32	25.54	27.32	9,545	+1.43(+5.52%)
Jun 09, 2022	26.51	26.51	25.70	25.89	8,994	-0.91(-3.38%)
Jun 08, 2022	26.90	26.98	26.70	26.80	3,552	-0.15(-0.55%)
Jun 07, 2022	26.75	27.00	26.69	26.94	2,711	+0.34(+1.27%)
Jun 06, 2022	27.27	27.27	26.51	26.61	9,262	-0.43(-1.61%)
Jun 03, 2022	27.62	27.62	26.90	27.04	1,635	-0.82(-2.94%)
Jun 02, 2022	27.01	27.86	26.99	27.86	3,427	+1.27(+4.78%)
Jun 01, 2022	26.47	26.68	26.43	26.59	1,875	+0.27(+1.02%)
May 31, 2022	27.26	27.26	26.32	26.32	1,546	-0.68(-2.52%)
May 27, 2022	27.30	27.30	26.93	27.00	3,455	-0.04(-0.15%)
May 26, 2022	27.15	27.15	26.83	27.04	1,025	-0.22(-0.81%)
May 25, 2022	27.07	27.34	26.88	27.26	4,070	-0.22(-0.81%)
May 24, 2022	27.14	27.56	27.11	27.48	3,439	+0.66(+2.47%)
May 23, 2022	27.22	27.35	26.80	26.82	8,175	+0.22(+0.83%)
May 20, 2022	26.41	26.72	26.33	26.60	1,884	-0.05(-0.19%)
May 19, 2022	25.95	26.72	25.95	26.65	29,648	+1.54(+6.13%)
May 18, 2022	25.57	25.57	25.11	25.11	4,820	-0.54(-2.11%)
May 17, 2022	25.85	25.91	25.53	25.65	4,818	-0.03(-0.13%)
May 16, 2022	25.26	25.69	25.26	25.69	8,781	+0.46(+1.81%)
May 13, 2022	24.87	25.43	24.87	25.23	8,115	+0.13(+0.51%)
May 12, 2022	25.72	25.99	24.77	25.10	7,711	-1.46(-5.49%)
May 11, 2022	27.00	27.10	26.56	26.56	1,882	+0.22(+0.84%)
May 10, 2022	27.26	27.27	26.34	26.34	11,367	-0.77(-2.84%)
May 09, 2022	27.95	28.22	27.03	27.11	8,251	-1.78(-6.16%)
May 06, 2022	28.77	29.13	28.75	28.89	3,471	-0.14(-0.48%)
May 05, 2022	30.34	30.34	28.80	29.03	4,533	-0.93(-3.10%)
May 04, 2022	29.29	30.07	28.82	29.96	14,274	+0.72(+2.46%)
May 03, 2022	28.64	29.57	28.64	29.24	7,081	+0.49(+1.70%)
May 02, 2022	28.53	28.87	28.28	28.75	18,898	-0.95(-3.20%)
Apr 29, 2022	30.09	30.52	29.54	29.70	7,843	+0.00(+0.00%)
Apr 28, 2022	29.19	29.77	29.10	29.70	8,217	+0.44(+1.50%)
Apr 27, 2022	29.70	29.70	29.10	29.26	35,353	-0.32(-1.08%)
Apr 26, 2022	30.47	30.47	29.56	29.58	20,762	-0.61(-2.02%)
Apr 25, 2022	30.08	30.28	29.57	30.19	34,980	-1.49(-4.70%)
Apr 22, 2022	31.62	32.32	31.41	31.68	21,683	-1.07(-3.27%)
Apr 21, 2022	33.46	33.46	32.18	32.75	19,691	-1.60(-4.66%)
Apr 20, 2022	34.07	34.35	33.70	34.35	34,999	+0.57(+1.69%)
Apr 19, 2022	34.84	34.84	33.78	33.78	14,424	-1.30(-3.71%)
Apr 18, 2022	35.66	35.87	35.04	35.08	24,052	+0.14(+0.40%)
Apr 14, 2022	34.73	34.99	34.39	34.94	5,722	-0.10(-0.28%)
Apr 13, 2022	34.43	35.16	34.43	35.04	13,531	+0.69(+2.01%)
Apr 12, 2022	34.59	34.89	34.18	34.35	23,331	+0.45(+1.33%)
Apr 11, 2022	34.61	34.61	33.55	33.90	12,605	+0.05(+0.15%)
Apr 08, 2022	33.34	33.89	33.34	33.85	9,381	+0.95(+2.87%)
Apr 07, 2022	34.00	34.00	32.55	32.90	25,209	+0.47(+1.46%)
Apr 06, 2022	32.65	32.78	32.41	32.43	5,589	+0.00(+0.00%)
Apr 05, 2022	33.57	33.83	32.43	32.43	19,107	-0.96(-2.88%)
Apr 04, 2022	33.83	33.91	33.00	33.39	10,204	+0.11(+0.33%)
Apr 01, 2022	32.55	33.76	32.55	33.28	27,686	+0.36(+1.10%)
Mar 31, 2022	33.17	33.46	32.92	32.92	32,401	-0.16(-0.48%)
Mar 30, 2022	32.61	33.10	32.61	33.08	6,347	+0.65(+2.00%)
Mar 29, 2022	31.09	32.43	30.96	32.43	13,028	+0.46(+1.44%)
Mar 28, 2022	32.52	32.69	31.97	31.97	7,203	-1.28(-3.85%)
Mar 25, 2022	33.01	33.31	32.92	33.25	4,203	-0.07(-0.21%)
Mar 24, 2022	33.60	33.73	33.12	33.32	14,589	+0.34(+1.04%)
Mar 23, 2022	32.36	32.99	32.18	32.98	7,057	+1.03(+3.21%)
Mar 22, 2022	32.22	32.22	31.54	31.95	22,629	-0.53(-1.63%)
Mar 21, 2022	31.73	32.76	31.73	32.48	19,632	+0.88(+2.79%)
Mar 18, 2022	31.66	32.17	31.55	31.60	10,074	-0.45(-1.40%)
Mar 17, 2022	31.70	32.61	31.67	32.05	19,044	+0.71(+2.27%)
Mar 16, 2022	31.12	31.40	30.56	31.34	20,072	+0.11(+0.35%)
Mar 15, 2022	31.46	31.46	30.42	31.23	36,763	-0.50(-1.58%)
Mar 14, 2022	32.48	33.37	31.51	31.73	33,259	-1.80(-5.37%)
Mar 11, 2022	32.90	33.85	32.90	33.53	15,965	-0.75(-2.20%)
Mar 10, 2022	33.89	34.69		34.28	18,466	+0.58(+1.74%)
Mar 09, 2022	34.00	34.27	31.36	33.70	69,781	-1.08(-3.11%)
Mar 08, 2022	34.66	36.56	34.00	34.78	64,581	+0.92(+2.72%)
Mar 07, 2022	34.46	35.29	32.85	33.86	42,089	+1.25(+3.82%)
Mar 04, 2022	31.81	32.79	31.81	32.61	10,575	+1.44(+4.63%)
Mar 03, 2022	30.87	31.18	30.70	31.17	8,828	+0.36(+1.17%)
Mar 02, 2022	30.59	30.85	30.30	30.81	4,487	-0.25(-0.81%)
Mar 01, 2022	30.43	31.19	30.43	31.06	11,193	+1.28(+4.30%)
Feb 28, 2022	30.14	30.14	29.27	29.78	6,063	+0.24(+0.82%)
Feb 25, 2022	28.96	29.54	29.10	29.54	3,939	+0.18(+0.60%)
Feb 24, 2022	31.75	31.75	28.61	29.36	32,300	-0.91(-3.00%)
Feb 23, 2022	29.65	30.46	29.60	30.27	9,205	+0.56(+1.89%)
Feb 22, 2022	30.23	30.46	29.62	29.71	18,583	-0.27(-0.91%)
Feb 18, 2022				29.98	0	-0.17(-0.55%)
Feb 17, 2022	29.78	30.37	29.50	30.15	11,257	+1.32(+4.57%)
Feb 16, 2022	28.53	28.92	28.45	28.83	7,285	+1.03(+3.71%)
Feb 15, 2022	27.78	28.70	27.46	27.80	10,341	-0.97(-3.37%)
Feb 14, 2022	28.39	28.94	28.36	28.77	5,904	+0.77(+2.75%)
Feb 11, 2022	26.08	28.37	26.08	28.00	8,326	+1.87(+7.16%)
Feb 10, 2022	26.85	27.20	26.00	26.13	6,125	-0.73(-2.72%)
Feb 09, 2022	27.23	27.23	26.86	26.86	916	+0.06(+0.22%)
Feb 08, 2022	26.51	26.92	26.50	26.80	15,965	+0.31(+1.17%)
Feb 07, 2022	25.93	26.70	25.73	26.49	4,643	+0.79(+3.08%)
Feb 04, 2022	25.57	25.71	25.44	25.70	856	+0.10(+0.38%)
Feb 03, 2022	25.68	25.77		25.60	2,118	-0.30(-1.16%)
Feb 02, 2022	25.80	26.10	25.80	25.90	2,037	+0.20(+0.78%)
Feb 01, 2022	25.77	25.80	25.52	25.70	2,280	+0.25(+0.99%)
Jan 31, 2022	24.92	25.45		25.45	4,381	+0.77(+3.14%)
Jan 28, 2022	24.78	24.89	24.35	24.67	2,681	-0.38(-1.50%)
Jan 27, 2022	26.01	26.01	25.05	25.05	3,951	-1.07(-4.11%)
Jan 26, 2022	27.20	27.20	26.12	26.12	2,709	-1.13(-4.15%)
Jan 25, 2022	27.01	27.25	27.01	27.25	761	+0.31(+1.17%)
Jan 24, 2022	26.51	26.94	26.32	26.94	3,067	-0.19(-0.69%)
Jan 21, 2022	27.52	27.58	27.07	27.13	5,733	-0.62(-2.24%)
Jan 20, 2022	28.29	28.34	27.75	27.75	6,224	-0.04(-0.14%)
Jan 19, 2022	26.63	28.80	26.63	27.79	21,714	+1.52(+5.81%)
Jan 18, 2022	26.25	26.55	26.03	26.27	3,849	-0.15(-0.59%)
Jan 14, 2022				26.42	0	-0.43(-1.59%)
Jan 13, 2022	26.99	27.04	26.82	26.85	4,201	-0.30(-1.12%)
Jan 12, 2022	26.82	27.15	26.66	27.15	4,651	+0.49(+1.84%)
Jan 11, 2022	26.00	26.66	26.00	26.66	1,879	+0.70(+2.71%)
Jan 10, 2022	25.86	25.98	25.84	25.96	1,278	+0.42(+1.66%)
Jan 07, 2022	25.38	25.53	25.38	25.53	395	-0.03(-0.11%)
Jan 06, 2022	25.69	26.66	25.47	25.56	3,170	-1.28(-4.75%)
Jan 05, 2022	27.21	27.21	26.35	26.84	1,804	+0.17(+0.63%)
Jan 04, 2022	26.89	26.92	26.67	26.67	988	-0.35(-1.29%)
Jan 03, 2022	27.25	27.25	27.01	27.01	1,297	-0.34(-1.24%)
Dec 31, 2021	27.24	27.35	27.24	27.35	110	+0.19(+0.69%)
Dec 30, 2021	27.17	27.17	27.17	27.17	4	+0.31(+1.14%)
Dec 29, 2021	26.48	26.96	26.48	26.86	1,781	+0.26(+0.96%)
Dec 28, 2021	26.60	26.60	26.60	26.60	831	-0.24(-0.88%)
Dec 27, 2021	26.67	26.89	26.67	26.84	1,406	+0.15(+0.54%)
Dec 23, 2021	26.68	26.84	26.68	26.69	1,229	+0.22(+0.82%)
Dec 22, 2021	26.14	26.48	26.14	26.48	927	+0.42(+1.62%)
Dec 21, 2021	26.11	26.20	25.97	26.06	3,104	+0.17(+0.66%)
Dec 20, 2021	26.75	26.75	25.75	25.89	3,413	-0.49(-1.86%)
Dec 17, 2021	26.29	26.65	26.29	26.38	6,324	+0.35(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: GDMN )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: GDMN )

Historical Prices

Sections

Services