|
Closing price on 11/7/2012
|
|
| Open |
15.90 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
674,260 |
| Split-adjusted Price |
4.85 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2012
|
+0.20 / +1.24%
|
15.90
|
16.50
|
15.90
|
16.30
|
16.30
|
4.85
|
674,260
|
|
|
11/6/2012
|
+0.20 / +1.26%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.10
|
4.79
|
128,730
|
|
|
11/5/2012
|
-0.80 / -4.79%
|
16.00
|
16.60
|
15.90
|
15.90
|
15.90
|
4.73
|
128,860
|
|
|
11/2/2012
|
-0.80 / -4.57%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
4.97
|
719,970
|
|
|
11/1/2012
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.50
|
5.21
|
20,560
|
|
|
10/31/2012
|
+0.70 / +4.00%
|
17.30
|
18.20
|
17.00
|
18.20
|
18.20
|
5.42
|
201,350
|
|
|
10/30/2012
|
-0.20 / -1.13%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.50
|
5.21
|
149,780
|
|
|
10/29/2012
|
-0.90 / -4.84%
|
18.60
|
18.60
|
17.70
|
17.70
|
17.70
|
5.27
|
107,400
|
|
|
10/26/2012
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
5.54
|
352,930
|
|
|
10/25/2012
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.50
|
5.51
|
276,500
|
|
|
10/24/2012
|
-0.40 / -2.13%
|
18.60
|
18.80
|
18.10
|
18.40
|
18.40
|
5.48
|
184,120
|
|
|
10/23/2012
|
+0.80 / +4.44%
|
18.40
|
18.90
|
18.20
|
18.80
|
18.80
|
5.60
|
473,810
|
|
|
10/22/2012
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.60
|
18.00
|
18.00
|
5.36
|
230,200
|
|
|
10/19/2012
|
+0.40 / +2.25%
|
18.00
|
18.60
|
17.80
|
18.20
|
18.20
|
5.42
|
340,220
|
|
|
10/18/2012
|
+0.50 / +2.89%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.80
|
5.30
|
110,340
|
|
|
10/17/2012
|
-0.70 / -3.89%
|
17.90
|
18.00
|
17.30
|
17.30
|
17.30
|
5.15
|
62,370
|
|
|
10/16/2012
|
+0.80 / +4.65%
|
17.60
|
18.00
|
17.50
|
18.00
|
18.00
|
5.36
|
211,640
|
|
|
10/15/2012
|
-0.80 / -4.44%
|
17.90
|
18.00
|
17.20
|
17.20
|
17.20
|
5.12
|
129,860
|
|
|
10/12/2012
|
0.00 / 0.00%
|
18.30
|
18.90
|
17.80
|
18.00
|
18.00
|
5.36
|
639,940
|
|
|
10/11/2012
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.36
|
48,310
|
|
|
10/10/2012
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
5.12
|
150,430
|
|
|
10/9/2012
|
+0.70 / +4.46%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
4.88
|
684,230
|
|
|
10/8/2012
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
4.68
|
33,490
|
|
|
10/5/2012
|
+0.30 / +1.97%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.50
|
4.62
|
91,380
|
|
|
10/4/2012
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
4.53
|
101,570
|
|
|
10/3/2012
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
4.59
|
34,090
|
|
|
10/2/2012
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.30
|
4.56
|
39,210
|
|
|
10/1/2012
|
-0.40 / -2.55%
|
15.90
|
15.90
|
15.20
|
15.30
|
15.30
|
4.56
|
258,560
|
|
|
9/28/2012
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
4.68
|
106,160
|
|
|
9/27/2012
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
4.73
|
208,050
|
|
|