|
Closing price on 11/7/2014
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
3,500 |
| Split-adjusted Price |
9.53 |
|
|
GDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
-0.40 / -2.56%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
9.53
|
3,500
|
|
|
11/6/2014
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.78
|
100
|
|
|
11/5/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.72
|
0
|
|
|
11/4/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.72
|
2,000
|
|
|
11/3/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.72
|
0
|
|
|
10/31/2014
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.72
|
2,000
|
|
|
10/30/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.10
|
100
|
|
|
10/29/2014
|
0.00 / 0.00%
|
15.20
|
16.10
|
15.20
|
16.10
|
16.10
|
10.10
|
24,100
|
|
|
10/28/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.10
|
1,300
|
|
|
10/27/2014
|
0.00 / 0.00%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.10
|
10.10
|
15,100
|
|
|
10/24/2014
|
0.00 / 0.00%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.10
|
10.10
|
15,200
|
|
|
10/23/2014
|
-1.70 / -9.55%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
10.10
|
12,300
|
|
|
10/22/2014
|
+1.30 / +7.88%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.16
|
100
|
|
|
10/21/2014
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.35
|
100
|
|
|
10/20/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.41
|
0
|
|
|
10/17/2014
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.41
|
4,900
|
|
|
10/16/2014
|
0.00 / 0.00%
|
14.00
|
15.50
|
14.00
|
15.40
|
15.20
|
9.66
|
4,200
|
|
|
10/15/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.66
|
200
|
|
|
10/14/2014
|
+0.60 / +4.05%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.66
|
2,000
|
|
|
10/13/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.28
|
0
|
|
|
10/10/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.28
|
0
|
|
|
10/9/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.28
|
0
|
|
|
10/8/2014
|
-0.50 / -3.27%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.28
|
0
|
|
|
10/7/2014
|
0.00 / 0.00%
|
13.90
|
15.30
|
13.80
|
15.30
|
14.80
|
9.60
|
4,500
|
|
|
10/6/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.60
|
1,000
|
|
|
10/3/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.60
|
0
|
|
|
10/2/2014
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.60
|
3,100
|
|
|
10/1/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
0
|
|
|
9/30/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
0
|
|
|
9/29/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.47
|
0
|
|
|