|
Closing price on 10/16/2012
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
211,640 |
| Split-adjusted Price |
5.19 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2012
|
+0.80 / +4.65%
|
17.60
|
18.00
|
17.50
|
18.00
|
18.00
|
5.19
|
211,640
|
|
|
10/15/2012
|
-0.80 / -4.44%
|
17.90
|
18.00
|
17.20
|
17.20
|
17.20
|
4.96
|
129,860
|
|
|
10/12/2012
|
0.00 / 0.00%
|
18.30
|
18.90
|
17.80
|
18.00
|
18.00
|
5.19
|
639,940
|
|
|
10/11/2012
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.19
|
48,310
|
|
|
10/10/2012
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
4.96
|
150,430
|
|
|
10/9/2012
|
+0.70 / +4.46%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
4.73
|
684,230
|
|
|
10/8/2012
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
4.52
|
33,490
|
|
|
10/5/2012
|
+0.30 / +1.97%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.50
|
4.47
|
91,380
|
|
|
10/4/2012
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
4.38
|
101,570
|
|
|
10/3/2012
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
4.44
|
34,090
|
|
|
10/2/2012
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.30
|
4.41
|
39,210
|
|
|
10/1/2012
|
-0.40 / -2.55%
|
15.90
|
15.90
|
15.20
|
15.30
|
15.30
|
4.41
|
258,560
|
|
|
9/28/2012
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
4.52
|
106,160
|
|
|
9/27/2012
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
4.58
|
208,050
|
|
|
9/26/2012
|
+0.10 / +0.61%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.40
|
4.73
|
159,820
|
|
|
9/25/2012
|
+0.70 / +4.49%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
4.70
|
536,590
|
|
|
9/24/2012
|
+0.20 / +1.30%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
4.50
|
532,620
|
|
|
9/21/2012
|
-0.80 / -4.94%
|
16.30
|
16.80
|
15.40
|
15.40
|
15.40
|
4.44
|
1,537,960
|
|
|
9/20/2012
|
-0.50 / -2.99%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.20
|
4.67
|
505,600
|
|
|
9/19/2012
|
-0.70 / -4.02%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.70
|
4.81
|
235,950
|
|
|
9/18/2012
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
5.01
|
92,880
|
|
|
9/17/2012
|
+0.30 / +1.71%
|
17.90
|
18.30
|
17.60
|
17.80
|
17.80
|
5.13
|
198,800
|
|
|
9/14/2012
|
+0.50 / +2.94%
|
17.60
|
17.80
|
17.10
|
17.50
|
17.50
|
5.04
|
2,425,844
|
|
|
9/13/2012
|
-0.20 / -1.16%
|
16.60
|
17.20
|
16.60
|
17.00
|
17.00
|
4.90
|
76,730
|
|
|
9/12/2012
|
-0.90 / -4.97%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.20
|
4.96
|
229,660
|
|
|
9/11/2012
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.22
|
85,420
|
|
|
9/10/2012
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
5.48
|
40,900
|
|
|
9/7/2012
|
-0.30 / -1.48%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
5.76
|
488,720
|
|
|
9/6/2012
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.30
|
5.85
|
41,270
|
|
|
9/5/2012
|
-0.10 / -0.49%
|
20.30
|
21.00
|
20.10
|
20.20
|
20.20
|
5.82
|
2,423,431
|
|
|