|
Closing price on 11/2/2011
|
|
| Open |
21.80 |
| High |
22.50 |
| Low |
21.80 |
| Volume |
82,010 |
| Split-adjusted Price |
6.39 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2011
|
-0.60 / -2.65%
|
21.80
|
22.50
|
21.80
|
22.00
|
22.00
|
6.39
|
82,010
|
|
|
11/1/2011
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
6.57
|
97,380
|
|
|
10/31/2011
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.80
|
6.63
|
141,390
|
|
|
10/28/2011
|
+0.50 / +2.17%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.50
|
6.83
|
67,980
|
|
|
10/27/2011
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.00
|
6.68
|
10,660
|
|
|
10/26/2011
|
+0.10 / +0.43%
|
23.40
|
23.40
|
22.80
|
23.10
|
23.10
|
6.71
|
55,800
|
|
|
10/25/2011
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
6.68
|
201,230
|
|
|
10/24/2011
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
6.74
|
26,950
|
|
|
10/21/2011
|
+0.40 / +1.75%
|
22.90
|
23.40
|
22.60
|
23.30
|
23.30
|
6.77
|
73,320
|
|
|
10/20/2011
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
6.66
|
7,000
|
|
|
10/19/2011
|
0.00 / 0.00%
|
23.30
|
23.30
|
21.90
|
22.60
|
22.60
|
6.57
|
30,460
|
|
|
10/18/2011
|
-0.80 / -3.42%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
6.57
|
10,820
|
|
|
10/17/2011
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.40
|
6.80
|
12,470
|
|
|
10/14/2011
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.40
|
23.40
|
23.40
|
6.80
|
16,010
|
|
|
10/13/2011
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.10
|
23.40
|
23.40
|
6.80
|
38,550
|
|
|
10/12/2011
|
-0.60 / -2.52%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.20
|
6.74
|
235,190
|
|
|
10/11/2011
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.80
|
6.92
|
60,430
|
|
|
10/10/2011
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.70
|
23.80
|
23.80
|
6.92
|
83,960
|
|
|
10/7/2011
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
6.92
|
124,470
|
|
|
10/6/2011
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.60
|
23.80
|
23.80
|
6.92
|
69,150
|
|
|
10/5/2011
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.60
|
23.60
|
23.60
|
6.86
|
92,450
|
|
|
10/4/2011
|
-0.20 / -0.84%
|
23.50
|
23.80
|
23.50
|
23.70
|
23.70
|
6.89
|
102,430
|
|
|
10/3/2011
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.70
|
23.90
|
23.90
|
6.95
|
90,730
|
|
|
9/30/2011
|
+0.10 / +0.41%
|
24.00
|
24.50
|
23.80
|
24.30
|
24.30
|
7.06
|
177,340
|
|
|
9/29/2011
|
-0.30 / -1.22%
|
24.50
|
24.50
|
23.70
|
24.20
|
24.20
|
7.03
|
226,650
|
|
|
9/28/2011
|
+0.10 / +0.41%
|
24.60
|
25.40
|
24.50
|
24.50
|
24.50
|
7.12
|
277,880
|
|
|
9/27/2011
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.80
|
24.40
|
24.40
|
7.09
|
202,030
|
|
|
9/26/2011
|
+0.20 / +0.84%
|
23.90
|
24.10
|
23.50
|
24.00
|
24.00
|
6.98
|
166,340
|
|
|
9/23/2011
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.50
|
23.80
|
23.80
|
6.92
|
17,720
|
|
|
9/22/2011
|
+0.40 / +1.70%
|
23.30
|
23.90
|
23.20
|
23.90
|
23.90
|
6.95
|
51,830
|
|
|