|
|
Closing price on 1/23/2014
|
|
| Open |
35.50 |
| High |
36.00 |
| Low |
35.30 |
| Volume |
305,220 |
| Split-adjusted Price |
10.87 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2014
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.30
|
35.30
|
35.30
|
10.87
|
305,220
|
|
|
1/22/2014
|
-0.80 / -2.22%
|
36.00
|
36.10
|
35.00
|
35.30
|
35.30
|
10.87
|
929,730
|
|
|
1/21/2014
|
+0.90 / +2.56%
|
35.20
|
36.10
|
35.00
|
36.10
|
36.10
|
11.11
|
320,210
|
|
|
1/20/2014
|
-0.80 / -2.22%
|
36.30
|
36.60
|
35.20
|
35.20
|
35.20
|
10.83
|
623,970
|
|
|
1/17/2014
|
+1.20 / +3.45%
|
35.30
|
36.60
|
35.20
|
36.00
|
36.00
|
11.08
|
1,412,750
|
|
|
1/16/2014
|
+0.30 / +0.87%
|
34.50
|
35.00
|
34.50
|
34.80
|
34.80
|
10.71
|
377,520
|
|
|
1/15/2014
|
0.00 / 0.00%
|
34.50
|
35.20
|
34.50
|
34.50
|
34.50
|
10.62
|
513,000
|
|
|
1/14/2014
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.40
|
34.50
|
34.50
|
10.62
|
483,490
|
|
|
1/13/2014
|
-0.20 / -0.58%
|
34.50
|
34.80
|
34.50
|
34.50
|
34.50
|
10.62
|
344,840
|
|
|
1/10/2014
|
+0.20 / +0.58%
|
34.50
|
35.30
|
34.50
|
34.70
|
34.70
|
10.68
|
745,010
|
|
|
1/9/2014
|
+0.20 / +0.58%
|
34.30
|
34.50
|
34.10
|
34.50
|
34.50
|
10.62
|
500,770
|
|
|
1/8/2014
|
+0.10 / +0.29%
|
33.90
|
34.30
|
33.90
|
34.30
|
34.30
|
10.56
|
482,180
|
|
|
1/7/2014
|
+0.40 / +1.18%
|
34.00
|
34.40
|
33.90
|
34.20
|
34.20
|
10.53
|
493,710
|
|
|
1/6/2014
|
+1.00 / +3.05%
|
32.80
|
33.80
|
32.70
|
33.80
|
33.80
|
10.40
|
319,900
|
|
|
1/3/2014
|
-0.20 / -0.61%
|
33.00
|
33.10
|
32.70
|
32.80
|
32.80
|
10.10
|
281,650
|
|
|
1/2/2014
|
-0.60 / -1.79%
|
33.60
|
34.00
|
32.90
|
33.00
|
33.00
|
10.16
|
270,100
|
|
|
12/31/2013
|
0.00 / 0.00%
|
33.90
|
34.10
|
33.60
|
33.60
|
33.60
|
10.34
|
327,850
|
|
|
12/30/2013
|
-0.10 / -0.30%
|
34.00
|
34.60
|
33.60
|
33.60
|
33.60
|
10.34
|
813,100
|
|
|
12/27/2013
|
+0.10 / +0.30%
|
33.60
|
34.10
|
33.40
|
33.70
|
33.70
|
10.37
|
415,680
|
|
|
12/26/2013
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.20
|
33.60
|
33.60
|
10.34
|
1,224,470
|
|
|
12/25/2013
|
-0.30 / -0.88%
|
33.70
|
34.20
|
33.40
|
33.60
|
33.60
|
10.34
|
171,150
|
|
|
12/24/2013
|
-0.60 / -1.74%
|
34.70
|
34.70
|
33.90
|
33.90
|
33.90
|
10.43
|
461,600
|
|
|
12/23/2013
|
+1.50 / +4.55%
|
33.30
|
34.70
|
33.30
|
34.50
|
34.50
|
10.62
|
684,680
|
|
|
12/20/2013
|
0.00 / 0.00%
|
32.90
|
33.40
|
32.80
|
33.00
|
33.00
|
10.16
|
1,584,340
|
|
|
12/19/2013
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.00
|
10.16
|
327,120
|
|
|
12/18/2013
|
+0.30 / +0.92%
|
32.70
|
33.20
|
32.60
|
33.00
|
33.00
|
10.16
|
186,830
|
|
|
12/17/2013
|
-0.10 / -0.30%
|
32.70
|
33.40
|
32.50
|
32.70
|
32.70
|
10.07
|
277,110
|
|
|
12/16/2013
|
-1.20 / -3.53%
|
33.00
|
33.40
|
32.80
|
32.80
|
32.80
|
10.10
|
660,620
|
|
|
12/13/2013
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.80
|
34.00
|
34.00
|
10.47
|
987,860
|
|
|
12/12/2013
|
0.00 / 0.00%
|
33.70
|
34.00
|
33.50
|
34.00
|
34.00
|
10.47
|
640,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|