|
Closing price on 1/5/2009
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
31.50 |
| Volume |
49,570 |
| Split-adjusted Price |
6.81 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2008
|
-1.30 / -4.73%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
5.58
|
29,900
|
|
|
12/5/2008
|
-1.40 / -4.84%
|
27.70
|
27.80
|
27.50
|
27.50
|
27.50
|
5.85
|
52,930
|
|
|
12/4/2008
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.70
|
28.90
|
28.90
|
6.15
|
90,350
|
|
|
12/3/2008
|
-0.30 / -1.02%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.00
|
6.17
|
71,270
|
|
|
12/2/2008
|
-1.10 / -3.62%
|
29.10
|
30.30
|
29.00
|
29.30
|
29.30
|
6.24
|
83,180
|
|
|
12/1/2008
|
-0.30 / -0.98%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.40
|
6.47
|
24,060
|
|
|
11/28/2008
|
+1.40 / +4.78%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
6.53
|
7,680
|
|
|
11/27/2008
|
-0.70 / -2.33%
|
29.30
|
30.80
|
29.30
|
29.30
|
29.30
|
6.24
|
37,050
|
|
|
11/26/2008
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.60
|
30.00
|
30.00
|
6.39
|
5,720
|
|
|
11/25/2008
|
-1.40 / -4.50%
|
32.00
|
32.00
|
29.70
|
29.70
|
29.70
|
6.32
|
121,040
|
|
|
11/24/2008
|
+0.40 / +1.30%
|
31.90
|
32.00
|
31.10
|
31.10
|
31.10
|
6.62
|
10,560
|
|
|