|
Closing price on 1/20/2009
|
|
| Open |
30.20 |
| High |
30.80 |
| Low |
30.20 |
| Volume |
40,820 |
| Split-adjusted Price |
6.49 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2009
|
+0.30 / +0.99%
|
30.20
|
30.80
|
30.20
|
30.50
|
30.50
|
6.49
|
40,820
|
|
|
1/19/2009
|
-0.40 / -1.31%
|
30.00
|
30.70
|
30.00
|
30.20
|
30.20
|
6.43
|
61,410
|
|
|
1/16/2009
|
-0.10 / -0.33%
|
30.60
|
30.80
|
30.60
|
30.60
|
30.60
|
6.51
|
53,050
|
|
|
1/15/2009
|
-0.80 / -2.54%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.70
|
6.53
|
39,700
|
|
|
1/14/2009
|
-0.60 / -1.87%
|
32.80
|
32.80
|
30.50
|
31.50
|
31.50
|
6.70
|
22,260
|
|
|
1/13/2009
|
-0.90 / -2.73%
|
32.10
|
33.10
|
32.10
|
32.10
|
32.10
|
6.83
|
21,500
|
|
|
1/12/2009
|
+1.00 / +3.13%
|
30.80
|
33.00
|
30.80
|
33.00
|
33.00
|
7.02
|
22,690
|
|
|
1/9/2009
|
-1.00 / -3.03%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
6.81
|
13,900
|
|
|
1/8/2009
|
-0.90 / -2.65%
|
32.60
|
33.90
|
32.60
|
33.00
|
33.00
|
7.02
|
36,080
|
|
|
1/7/2009
|
+1.00 / +3.04%
|
33.50
|
34.00
|
33.50
|
33.90
|
33.90
|
7.22
|
26,390
|
|
|
1/6/2009
|
+0.90 / +2.81%
|
32.90
|
33.00
|
32.60
|
32.90
|
32.90
|
7.00
|
22,810
|
|
|
1/5/2009
|
+1.00 / +3.23%
|
32.00
|
32.00
|
31.50
|
32.00
|
32.00
|
6.81
|
49,570
|
|
|
1/2/2009
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
6.60
|
38,430
|
|
|
12/31/2008
|
+0.70 / +2.39%
|
29.30
|
30.00
|
29.20
|
30.00
|
30.00
|
6.39
|
70,740
|
|
|
12/30/2008
|
+0.30 / +1.03%
|
28.40
|
30.00
|
28.40
|
29.30
|
29.30
|
6.24
|
40,600
|
|
|
12/29/2008
|
+0.40 / +1.40%
|
29.00
|
29.10
|
28.80
|
29.00
|
29.00
|
6.17
|
73,550
|
|
|
12/26/2008
|
+0.20 / +0.70%
|
28.70
|
28.70
|
28.40
|
28.60
|
28.60
|
6.09
|
84,670
|
|
|
12/25/2008
|
-0.20 / -0.70%
|
28.60
|
28.80
|
28.00
|
28.40
|
28.40
|
6.04
|
31,890
|
|
|
12/24/2008
|
0.00 / 0.00%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.60
|
6.09
|
75,900
|
|
|
12/23/2008
|
-1.40 / -4.67%
|
28.70
|
28.80
|
28.50
|
28.60
|
28.60
|
6.09
|
136,700
|
|
|
12/22/2008
|
+1.10 / +3.81%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.00
|
6.39
|
187,980
|
|
|
12/19/2008
|
+1.30 / +4.71%
|
28.80
|
28.90
|
27.60
|
28.90
|
28.90
|
6.15
|
93,540
|
|
|
12/18/2008
|
+1.30 / +4.94%
|
27.20
|
27.60
|
27.00
|
27.60
|
27.60
|
5.87
|
78,520
|
|
|
12/17/2008
|
+1.20 / +4.78%
|
25.50
|
26.30
|
25.20
|
26.30
|
26.30
|
5.60
|
81,920
|
|
|
12/16/2008
|
-1.30 / -4.92%
|
27.00
|
27.00
|
25.10
|
25.10
|
25.10
|
5.34
|
174,620
|
|
|
12/15/2008
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.62
|
51,330
|
|
|
12/12/2008
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.10
|
25.20
|
25.20
|
5.36
|
106,370
|
|
|
12/11/2008
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.20
|
24.00
|
24.00
|
5.11
|
124,030
|
|
|
12/10/2008
|
-1.20 / -4.76%
|
24.30
|
26.00
|
24.00
|
24.00
|
24.00
|
5.11
|
100,660
|
|
|
12/9/2008
|
-1.00 / -3.82%
|
25.00
|
27.50
|
25.00
|
25.20
|
25.20
|
5.36
|
141,100
|
|
|