|
Closing price on 11/18/2008
|
|
| Open |
34.30 |
| High |
34.50 |
| Low |
34.20 |
| Volume |
83,170 |
| Split-adjusted Price |
7.28 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2008
|
-1.80 / -5.00%
|
34.30
|
34.50
|
34.20
|
34.20
|
34.20
|
7.28
|
83,170
|
|
|
11/17/2008
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.40
|
36.00
|
36.00
|
7.66
|
15,400
|
|
|
11/14/2008
|
0.00 / 0.00%
|
37.80
|
37.80
|
36.00
|
36.00
|
36.00
|
7.66
|
114,310
|
|
|
11/13/2008
|
+1.50 / +4.35%
|
33.20
|
36.00
|
33.20
|
36.00
|
36.00
|
7.66
|
22,230
|
|
|
11/12/2008
|
-1.70 / -4.70%
|
34.40
|
35.00
|
34.40
|
34.50
|
34.50
|
7.34
|
182,540
|
|
|
11/11/2008
|
-1.80 / -4.74%
|
36.30
|
38.00
|
36.10
|
36.20
|
36.20
|
7.71
|
101,360
|
|
|
11/10/2008
|
+0.50 / +1.33%
|
38.00
|
38.50
|
38.00
|
38.00
|
38.00
|
8.09
|
47,730
|
|
|
11/7/2008
|
-0.50 / -1.32%
|
36.60
|
38.00
|
36.60
|
37.50
|
37.50
|
7.98
|
56,480
|
|
|
11/6/2008
|
+1.20 / +3.26%
|
36.80
|
38.60
|
35.80
|
38.00
|
38.00
|
8.09
|
145,730
|
|
|
11/5/2008
|
+1.70 / +4.84%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
7.83
|
34,110
|
|
|
11/4/2008
|
+1.60 / +4.78%
|
33.80
|
35.10
|
33.00
|
35.10
|
35.10
|
7.47
|
73,140
|
|
|
11/3/2008
|
0.00 / 0.00%
|
32.10
|
34.50
|
32.00
|
33.50
|
33.50
|
7.13
|
33,770
|
|
|
10/31/2008
|
0.00 / 0.00%
|
32.30
|
33.50
|
32.30
|
33.50
|
33.50
|
7.13
|
82,810
|
|
|
10/30/2008
|
0.00 / 0.00%
|
31.90
|
33.50
|
31.90
|
33.50
|
33.50
|
7.13
|
254,280
|
|
|
10/29/2008
|
+0.70 / +2.13%
|
34.40
|
34.40
|
32.80
|
33.50
|
33.50
|
7.13
|
212,670
|
|
|
10/28/2008
|
-1.70 / -4.93%
|
32.80
|
33.10
|
32.80
|
32.80
|
32.80
|
6.98
|
313,010
|
|
|
10/27/2008
|
-1.70 / -4.70%
|
34.40
|
35.00
|
34.40
|
34.50
|
34.50
|
7.34
|
167,490
|
|
|
10/24/2008
|
-1.70 / -4.49%
|
36.20
|
36.50
|
36.20
|
36.20
|
36.20
|
7.71
|
116,520
|
|
|
10/23/2008
|
-1.90 / -4.77%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
8.07
|
64,170
|
|
|
10/22/2008
|
-2.00 / -4.78%
|
39.90
|
42.00
|
39.80
|
39.80
|
39.80
|
8.47
|
112,720
|
|
|
10/21/2008
|
0.00 / 0.00%
|
42.00
|
42.00
|
40.20
|
41.80
|
41.80
|
8.90
|
121,450
|
|
|
10/20/2008
|
-2.20 / -5.00%
|
44.00
|
45.00
|
41.80
|
41.80
|
41.80
|
8.90
|
59,790
|
|
|
10/17/2008
|
+1.00 / +2.33%
|
44.00
|
44.00
|
43.50
|
44.00
|
44.00
|
9.37
|
41,450
|
|
|
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
|
|
|