|
Closing price on 11/25/2011
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
14,120 |
| Split-adjusted Price |
5.00 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2011
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
5.00
|
14,120
|
|
|
11/24/2011
|
+0.30 / +1.78%
|
17.20
|
17.20
|
16.70
|
17.20
|
17.20
|
5.00
|
23,550
|
|
|
11/23/2011
|
+0.80 / +4.97%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.90
|
4.91
|
13,510
|
|
|
11/22/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
4.68
|
145,320
|
|
|
11/21/2011
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
4.68
|
35,330
|
|
|
11/18/2011
|
-0.80 / -4.71%
|
17.00
|
17.10
|
16.20
|
16.20
|
16.20
|
4.71
|
267,290
|
|
|
11/17/2011
|
-0.80 / -4.49%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.94
|
94,950
|
|
|
11/16/2011
|
+0.20 / +1.14%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.80
|
5.17
|
40,640
|
|
|
11/15/2011
|
-0.90 / -4.86%
|
18.60
|
18.60
|
17.60
|
17.60
|
17.60
|
5.12
|
98,690
|
|
|
11/14/2011
|
-0.90 / -4.64%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.50
|
5.38
|
87,920
|
|
|
11/11/2011
|
0.00 / 0.00%
|
19.10
|
20.30
|
19.00
|
19.40
|
19.40
|
5.64
|
15,300
|
|
|
11/10/2011
|
-0.10 / -0.51%
|
19.10
|
19.70
|
19.00
|
19.40
|
19.40
|
5.64
|
25,900
|
|
|
11/9/2011
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
5.67
|
64,410
|
|
|
11/8/2011
|
+0.30 / +1.49%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
5.96
|
25,240
|
|
|
11/7/2011
|
-1.00 / -4.72%
|
20.80
|
20.90
|
20.20
|
20.20
|
20.20
|
5.87
|
71,340
|
|
|
11/4/2011
|
-0.80 / -3.64%
|
22.10
|
22.10
|
21.20
|
21.20
|
21.20
|
6.16
|
27,210
|
|
|
11/3/2011
|
0.00 / 0.00%
|
21.40
|
22.80
|
21.40
|
22.00
|
22.00
|
6.39
|
18,810
|
|
|
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
|
|
|