|
Closing price on 1/7/2009
|
|
| Open |
33.50 |
| High |
34.00 |
| Low |
33.50 |
| Volume |
26,390 |
| Split-adjusted Price |
6.98 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
+1.00 / +3.04%
|
33.50
|
34.00
|
33.50
|
33.90
|
33.90
|
6.98
|
26,390
|
|
|
1/6/2009
|
+0.90 / +2.81%
|
32.90
|
33.00
|
32.60
|
32.90
|
32.90
|
6.78
|
22,810
|
|
|
1/5/2009
|
+1.00 / +3.23%
|
32.00
|
32.00
|
31.50
|
32.00
|
32.00
|
6.59
|
49,570
|
|
|
1/2/2009
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
6.39
|
38,430
|
|
|
12/31/2008
|
+0.70 / +2.39%
|
29.30
|
30.00
|
29.20
|
30.00
|
30.00
|
6.18
|
70,740
|
|
|
12/30/2008
|
+0.30 / +1.03%
|
28.40
|
30.00
|
28.40
|
29.30
|
29.30
|
6.04
|
40,600
|
|
|
12/29/2008
|
+0.40 / +1.40%
|
29.00
|
29.10
|
28.80
|
29.00
|
29.00
|
5.97
|
73,550
|
|
|
12/26/2008
|
+0.20 / +0.70%
|
28.70
|
28.70
|
28.40
|
28.60
|
28.60
|
5.89
|
84,670
|
|
|
12/25/2008
|
-0.20 / -0.70%
|
28.60
|
28.80
|
28.00
|
28.40
|
28.40
|
5.85
|
31,890
|
|
|
12/24/2008
|
0.00 / 0.00%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.60
|
5.89
|
75,900
|
|
|
12/23/2008
|
-1.40 / -4.67%
|
28.70
|
28.80
|
28.50
|
28.60
|
28.60
|
5.89
|
136,700
|
|
|
12/22/2008
|
+1.10 / +3.81%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.00
|
6.18
|
187,980
|
|
|
12/19/2008
|
+1.30 / +4.71%
|
28.80
|
28.90
|
27.60
|
28.90
|
28.90
|
5.95
|
93,540
|
|
|
12/18/2008
|
+1.30 / +4.94%
|
27.20
|
27.60
|
27.00
|
27.60
|
27.60
|
5.69
|
78,520
|
|
|
12/17/2008
|
+1.20 / +4.78%
|
25.50
|
26.30
|
25.20
|
26.30
|
26.30
|
5.42
|
81,920
|
|
|
12/16/2008
|
-1.30 / -4.92%
|
27.00
|
27.00
|
25.10
|
25.10
|
25.10
|
5.17
|
174,620
|
|
|
12/15/2008
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.44
|
51,330
|
|
|
12/12/2008
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.10
|
25.20
|
25.20
|
5.19
|
106,370
|
|
|
12/11/2008
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.20
|
24.00
|
24.00
|
4.94
|
124,030
|
|
|
12/10/2008
|
-1.20 / -4.76%
|
24.30
|
26.00
|
24.00
|
24.00
|
24.00
|
4.94
|
100,660
|
|
|
12/9/2008
|
-1.00 / -3.82%
|
25.00
|
27.50
|
25.00
|
25.20
|
25.20
|
5.19
|
141,100
|
|
|
12/8/2008
|
-1.30 / -4.73%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
5.40
|
29,900
|
|
|
12/5/2008
|
-1.40 / -4.84%
|
27.70
|
27.80
|
27.50
|
27.50
|
27.50
|
5.66
|
52,930
|
|
|
12/4/2008
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.70
|
28.90
|
28.90
|
5.95
|
90,350
|
|
|
12/3/2008
|
-0.30 / -1.02%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.00
|
5.97
|
71,270
|
|
|
12/2/2008
|
-1.10 / -3.62%
|
29.10
|
30.30
|
29.00
|
29.30
|
29.30
|
6.04
|
83,180
|
|
|
12/1/2008
|
-0.30 / -0.98%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.40
|
6.26
|
24,060
|
|
|
11/28/2008
|
+1.40 / +4.78%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
6.32
|
7,680
|
|
|
11/27/2008
|
-0.70 / -2.33%
|
29.30
|
30.80
|
29.30
|
29.30
|
29.30
|
6.04
|
37,050
|
|
|
11/26/2008
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.60
|
30.00
|
30.00
|
6.18
|
5,720
|
|
|