|
|
Closing price on 1/7/2011
|
|
| Open |
31.90 |
| High |
32.30 |
| Low |
31.70 |
| Volume |
182,450 |
| Split-adjusted Price |
9.21 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
0.00 / 0.00%
|
31.90
|
32.30
|
31.70
|
31.70
|
31.70
|
9.21
|
182,450
|
|
|
1/6/2011
|
-0.50 / -1.55%
|
31.80
|
32.20
|
31.70
|
31.70
|
31.70
|
9.21
|
350,890
|
|
|
1/5/2011
|
-0.80 / -2.42%
|
33.00
|
33.00
|
32.20
|
32.20
|
32.20
|
9.36
|
322,840
|
|
|
1/4/2011
|
-0.20 / -0.60%
|
33.80
|
33.80
|
33.00
|
33.00
|
33.00
|
9.59
|
152,600
|
|
|
12/31/2010
|
+0.30 / +0.91%
|
32.80
|
33.20
|
32.80
|
33.20
|
33.20
|
9.65
|
169,200
|
|
|
12/30/2010
|
0.00 / 0.00%
|
32.90
|
33.30
|
32.80
|
32.90
|
32.90
|
9.56
|
381,510
|
|
|
12/29/2010
|
-0.90 / -2.66%
|
34.00
|
34.50
|
32.90
|
32.90
|
32.90
|
9.56
|
441,680
|
|
|
12/28/2010
|
+0.90 / +2.74%
|
33.00
|
34.50
|
32.90
|
33.80
|
33.80
|
9.82
|
475,330
|
|
|
12/27/2010
|
-0.10 / -0.30%
|
33.50
|
33.50
|
32.80
|
32.90
|
32.90
|
9.56
|
248,200
|
|
|
12/24/2010
|
-0.10 / -0.30%
|
33.10
|
33.70
|
32.90
|
33.00
|
33.00
|
9.59
|
338,710
|
|
|
12/23/2010
|
-0.70 / -2.07%
|
33.80
|
34.00
|
33.10
|
33.10
|
33.10
|
9.62
|
812,500
|
|
|
12/22/2010
|
-1.00 / -2.87%
|
35.00
|
35.10
|
33.80
|
33.80
|
33.80
|
9.82
|
409,000
|
|
|
12/21/2010
|
+0.10 / +0.29%
|
34.40
|
35.50
|
34.00
|
34.80
|
34.80
|
10.11
|
754,080
|
|
|
12/20/2010
|
-0.70 / -1.98%
|
35.40
|
36.30
|
34.70
|
34.70
|
34.70
|
10.09
|
640,240
|
|
|
12/17/2010
|
+1.50 / +4.42%
|
35.20
|
35.40
|
33.90
|
35.40
|
35.40
|
10.29
|
1,083,110
|
|
|
12/16/2010
|
-0.60 / -1.74%
|
34.00
|
35.30
|
33.80
|
33.90
|
33.90
|
9.85
|
1,589,830
|
|
|
12/15/2010
|
-0.50 / -1.43%
|
35.00
|
36.10
|
34.30
|
34.50
|
34.50
|
10.03
|
1,305,020
|
|
|
12/14/2010
|
-0.70 / -1.96%
|
35.20
|
37.20
|
34.10
|
35.00
|
35.00
|
10.17
|
2,114,730
|
|
|
12/13/2010
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
10.38
|
444,520
|
|
|
12/10/2010
|
+1.60 / +4.94%
|
34.00
|
34.00
|
33.80
|
34.00
|
34.00
|
9.88
|
1,760,610
|
|
|
12/9/2010
|
+1.50 / +4.85%
|
30.90
|
32.40
|
30.90
|
32.40
|
32.40
|
9.42
|
1,485,450
|
|
|
12/8/2010
|
-1.60 / -4.92%
|
32.50
|
33.10
|
30.90
|
30.90
|
30.90
|
8.98
|
1,537,260
|
|
|
12/7/2010
|
-1.70 / -4.97%
|
34.20
|
35.90
|
32.50
|
32.50
|
32.50
|
9.45
|
1,814,680
|
|
|
12/6/2010
|
+1.60 / +4.91%
|
33.00
|
34.20
|
32.60
|
34.20
|
34.20
|
9.94
|
1,795,550
|
|
|
12/3/2010
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
9.47
|
864,760
|
|
|
12/2/2010
|
+1.40 / +4.71%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.10
|
9.04
|
1,204,420
|
|
|
12/1/2010
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
8.63
|
223,590
|
|
|
11/30/2010
|
+1.30 / +4.81%
|
28.00
|
28.30
|
27.80
|
28.30
|
28.30
|
8.23
|
669,000
|
|
|
11/29/2010
|
-0.20 / -0.74%
|
26.80
|
27.20
|
26.80
|
27.00
|
27.00
|
7.85
|
356,690
|
|
|
11/26/2010
|
-0.10 / -0.37%
|
27.60
|
27.60
|
26.90
|
27.20
|
27.20
|
7.91
|
247,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|