|
Closing price on 11/3/2008
|
|
| Open |
32.10 |
| High |
34.50 |
| Low |
32.00 |
| Volume |
33,770 |
| Split-adjusted Price |
7.13 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|