|
|
Closing price on 1/6/2014
|
|
| Open |
32.80 |
| High |
33.80 |
| Low |
32.70 |
| Volume |
319,900 |
| Split-adjusted Price |
10.40 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2013
|
-0.30 / -0.87%
|
34.50
|
34.70
|
33.80
|
34.00
|
34.00
|
10.47
|
714,510
|
|
|
12/10/2013
|
+0.10 / +0.29%
|
34.10
|
34.70
|
33.80
|
34.30
|
34.30
|
10.56
|
386,510
|
|
|
12/9/2013
|
-0.50 / -1.44%
|
34.70
|
34.70
|
34.00
|
34.20
|
34.20
|
10.53
|
656,400
|
|
|
12/6/2013
|
+0.70 / +2.06%
|
34.20
|
35.30
|
34.20
|
34.70
|
34.70
|
10.68
|
835,140
|
|
|
12/5/2013
|
+1.80 / +5.59%
|
32.20
|
34.40
|
32.20
|
34.00
|
34.00
|
10.47
|
1,620,640
|
|
|
12/4/2013
|
+1.20 / +3.87%
|
31.00
|
32.40
|
31.00
|
32.20
|
32.20
|
9.91
|
1,165,960
|
|
|
12/3/2013
|
+0.40 / +1.31%
|
30.60
|
31.30
|
30.60
|
31.00
|
31.00
|
9.54
|
376,670
|
|
|
12/2/2013
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.30
|
30.60
|
30.60
|
9.42
|
211,470
|
|
|
11/29/2013
|
+0.10 / +0.33%
|
30.60
|
31.10
|
30.60
|
30.70
|
30.70
|
9.45
|
323,850
|
|
|
11/28/2013
|
-0.50 / -1.61%
|
30.90
|
31.10
|
30.60
|
30.60
|
30.60
|
9.42
|
183,650
|
|
|
11/27/2013
|
+0.40 / +1.30%
|
30.70
|
31.70
|
30.70
|
31.10
|
31.10
|
9.57
|
683,270
|
|
|
11/26/2013
|
0.00 / 0.00%
|
30.30
|
30.70
|
30.10
|
30.70
|
30.70
|
9.45
|
584,790
|
|
|
11/25/2013
|
-0.30 / -0.97%
|
30.80
|
31.10
|
30.70
|
30.70
|
30.70
|
9.14
|
528,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:20:01 AM
|
|
|
|
|