|
|
Closing price on 10/11/2013
|
|
| Open |
26.20 |
| High |
27.50 |
| Low |
26.20 |
| Volume |
891,460 |
| Split-adjusted Price |
7.95 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2013
|
+0.70 / +2.69%
|
26.20
|
27.50
|
26.20
|
26.70
|
26.70
|
7.95
|
891,460
|
|
|
10/10/2013
|
+0.20 / +0.78%
|
26.00
|
26.40
|
25.80
|
26.00
|
26.00
|
7.74
|
988,560
|
|
|
10/9/2013
|
-0.40 / -1.53%
|
26.00
|
26.20
|
25.70
|
25.80
|
25.80
|
7.68
|
339,680
|
|
|
10/8/2013
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.80
|
26.20
|
26.20
|
7.80
|
442,470
|
|
|
10/7/2013
|
+0.80 / +3.14%
|
25.80
|
26.40
|
25.60
|
26.30
|
26.30
|
7.83
|
409,650
|
|
|
10/4/2013
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.50
|
25.50
|
25.50
|
7.59
|
299,530
|
|
|
10/3/2013
|
+0.30 / +1.19%
|
25.30
|
25.70
|
25.20
|
25.60
|
25.60
|
7.62
|
332,800
|
|
|
10/2/2013
|
-0.10 / -0.39%
|
25.40
|
25.80
|
25.30
|
25.30
|
25.30
|
7.53
|
428,500
|
|
|
10/1/2013
|
-0.40 / -1.55%
|
25.80
|
26.10
|
25.30
|
25.40
|
25.40
|
7.56
|
695,700
|
|
|
9/30/2013
|
+0.60 / +2.38%
|
25.50
|
26.00
|
25.40
|
25.80
|
25.80
|
7.68
|
508,920
|
|
|
9/27/2013
|
+0.50 / +2.02%
|
24.80
|
25.60
|
24.80
|
25.20
|
25.20
|
7.50
|
2,711,990
|
|
|
9/26/2013
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.40
|
24.70
|
24.70
|
7.36
|
315,430
|
|
|
9/25/2013
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.80
|
24.90
|
24.90
|
7.41
|
523,090
|
|
|
9/24/2013
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.90
|
7.41
|
538,820
|
|
|
9/23/2013
|
+0.40 / +1.66%
|
24.00
|
24.50
|
23.70
|
24.50
|
24.50
|
7.30
|
291,540
|
|
|
9/20/2013
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.80
|
24.10
|
24.10
|
7.18
|
938,640
|
|
|
9/19/2013
|
+0.60 / +2.56%
|
23.70
|
24.10
|
23.60
|
24.00
|
24.00
|
7.15
|
378,040
|
|
|
9/18/2013
|
-0.60 / -2.50%
|
23.90
|
24.00
|
23.40
|
23.40
|
23.40
|
6.97
|
175,430
|
|
|
9/17/2013
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.70
|
24.00
|
24.00
|
7.15
|
226,060
|
|
|
9/16/2013
|
+0.50 / +2.13%
|
23.80
|
24.20
|
23.80
|
24.00
|
24.00
|
7.15
|
438,370
|
|
|
9/13/2013
|
+0.10 / +0.43%
|
23.40
|
23.70
|
23.30
|
23.50
|
23.50
|
7.00
|
181,850
|
|
|
9/12/2013
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.40
|
6.97
|
154,680
|
|
|
9/11/2013
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.10
|
23.40
|
23.40
|
6.97
|
316,380
|
|
|
9/10/2013
|
+0.50 / +2.19%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.30
|
6.94
|
159,840
|
|
|
9/9/2013
|
-0.80 / -3.39%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
6.79
|
303,770
|
|
|
9/6/2013
|
+0.60 / +2.61%
|
23.10
|
23.90
|
23.00
|
23.60
|
23.60
|
7.03
|
356,640
|
|
|
9/5/2013
|
+0.40 / +1.77%
|
22.60
|
23.10
|
22.50
|
23.00
|
23.00
|
6.85
|
228,730
|
|
|
9/4/2013
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.30
|
22.60
|
22.60
|
6.73
|
303,690
|
|
|
9/3/2013
|
-0.50 / -2.13%
|
23.90
|
24.10
|
23.00
|
23.00
|
23.00
|
6.85
|
338,140
|
|
|
8/30/2013
|
+0.30 / +1.29%
|
23.20
|
23.50
|
22.70
|
23.50
|
23.50
|
7.00
|
291,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|