Closing price on 10/16/2008
|
|
Open |
40.10 |
High |
43.00 |
Low |
40.10 |
Volume |
84,480 |
Split-adjusted Price |
9.15 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2008
|
+1.00 / +2.38%
|
40.10
|
43.00
|
40.10
|
43.00
|
43.00
|
9.15
|
84,480
|
|
10/15/2008
|
-1.20 / -2.78%
|
41.20
|
43.20
|
41.20
|
42.00
|
42.00
|
8.94
|
204,030
|
|
10/14/2008
|
+2.00 / +4.85%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
9.19
|
10,240
|
|
10/13/2008
|
-2.10 / -4.85%
|
45.00
|
45.00
|
41.20
|
41.20
|
41.20
|
8.77
|
46,850
|
|
10/10/2008
|
-2.20 / -4.84%
|
44.00
|
44.10
|
43.30
|
43.30
|
43.30
|
9.22
|
262,470
|
|
10/9/2008
|
+0.30 / +0.66%
|
44.00
|
47.20
|
44.00
|
45.50
|
45.50
|
9.68
|
67,610
|
|
10/8/2008
|
-2.30 / -4.84%
|
45.20
|
45.40
|
45.20
|
45.20
|
45.20
|
9.62
|
138,360
|
|
10/7/2008
|
-2.40 / -4.81%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
10.11
|
93,680
|
|
10/6/2008
|
-2.60 / -4.95%
|
50.00
|
51.00
|
49.90
|
49.90
|
49.90
|
10.62
|
61,050
|
|
10/3/2008
|
-0.50 / -0.94%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.50
|
11.17
|
41,040
|
|
10/2/2008
|
0.00 / 0.00%
|
55.50
|
55.50
|
53.00
|
53.00
|
53.00
|
11.28
|
54,070
|
|
10/1/2008
|
-0.50 / -0.93%
|
53.50
|
55.50
|
52.50
|
53.00
|
53.00
|
11.28
|
37,900
|
|
9/30/2008
|
-2.50 / -4.46%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
11.39
|
99,350
|
|
9/29/2008
|
0.00 / 0.00%
|
54.00
|
56.50
|
53.50
|
56.00
|
56.00
|
11.92
|
67,390
|
|
9/26/2008
|
+0.50 / +0.90%
|
58.00
|
58.00
|
54.50
|
56.00
|
56.00
|
11.92
|
66,600
|
|
9/25/2008
|
+2.50 / +4.72%
|
53.00
|
55.50
|
52.00
|
55.50
|
55.50
|
11.81
|
121,590
|
|
9/24/2008
|
-2.50 / -4.50%
|
53.50
|
55.50
|
53.00
|
53.00
|
53.00
|
11.28
|
61,220
|
|
9/23/2008
|
+1.50 / +2.78%
|
51.50
|
56.50
|
51.50
|
55.50
|
55.50
|
11.81
|
178,100
|
|
9/22/2008
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
11.49
|
4,020
|
|
9/19/2008
|
+2.10 / +4.25%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
10.96
|
410,130
|
|
9/18/2008
|
-2.60 / -5.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
10.51
|
36,220
|
|
9/17/2008
|
-2.50 / -4.59%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
11.07
|
102,860
|
|
9/16/2008
|
-2.50 / -4.39%
|
54.50
|
56.00
|
54.50
|
54.50
|
54.50
|
11.60
|
90,020
|
|
9/15/2008
|
+1.00 / +1.79%
|
56.00
|
58.50
|
55.50
|
57.00
|
57.00
|
12.13
|
100,800
|
|
9/12/2008
|
-2.50 / -4.27%
|
56.50
|
57.50
|
56.00
|
56.00
|
56.00
|
11.92
|
100,970
|
|
9/11/2008
|
-3.00 / -4.88%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.50
|
12.45
|
90,300
|
|
9/10/2008
|
-3.00 / -4.65%
|
66.00
|
66.00
|
61.50
|
61.50
|
61.50
|
13.09
|
133,060
|
|
9/9/2008
|
-3.00 / -4.44%
|
66.00
|
68.00
|
64.50
|
64.50
|
64.50
|
13.73
|
205,470
|
|
9/8/2008
|
-3.50 / -4.93%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
14.37
|
57,420
|
|
9/5/2008
|
-3.50 / -4.70%
|
71.00
|
71.50
|
71.00
|
71.00
|
71.00
|
15.11
|
201,930
|
|
|