|
Closing price on 11/9/2012
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
20,260 |
| Split-adjusted Price |
4.76 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.10
|
16.50
|
16.50
|
4.76
|
20,260
|
|
|
11/8/2012
|
+0.10 / +0.61%
|
15.90
|
16.50
|
15.90
|
16.40
|
16.40
|
4.73
|
86,790
|
|
|
11/7/2012
|
+0.20 / +1.24%
|
15.90
|
16.50
|
15.90
|
16.30
|
16.30
|
4.70
|
674,260
|
|
|
11/6/2012
|
+0.20 / +1.26%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.10
|
4.64
|
128,730
|
|
|
11/5/2012
|
-0.80 / -4.79%
|
16.00
|
16.60
|
15.90
|
15.90
|
15.90
|
4.58
|
128,860
|
|
|
11/2/2012
|
-0.80 / -4.57%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
4.81
|
719,970
|
|
|
11/1/2012
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.50
|
5.04
|
20,560
|
|
|
10/31/2012
|
+0.70 / +4.00%
|
17.30
|
18.20
|
17.00
|
18.20
|
18.20
|
5.25
|
201,350
|
|
|
10/30/2012
|
-0.20 / -1.13%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.50
|
5.04
|
149,780
|
|
|
10/29/2012
|
-0.90 / -4.84%
|
18.60
|
18.60
|
17.70
|
17.70
|
17.70
|
5.10
|
107,400
|
|
|
10/26/2012
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
5.36
|
352,930
|
|
|
10/25/2012
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.50
|
5.33
|
276,500
|
|
|
10/24/2012
|
-0.40 / -2.13%
|
18.60
|
18.80
|
18.10
|
18.40
|
18.40
|
5.30
|
184,120
|
|
|
10/23/2012
|
+0.80 / +4.44%
|
18.40
|
18.90
|
18.20
|
18.80
|
18.80
|
5.42
|
473,810
|
|
|
10/22/2012
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.60
|
18.00
|
18.00
|
5.19
|
230,200
|
|
|
10/19/2012
|
+0.40 / +2.25%
|
18.00
|
18.60
|
17.80
|
18.20
|
18.20
|
5.25
|
340,220
|
|
|
10/18/2012
|
+0.50 / +2.89%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.80
|
5.13
|
110,340
|
|
|
10/17/2012
|
-0.70 / -3.89%
|
17.90
|
18.00
|
17.30
|
17.30
|
17.30
|
4.99
|
62,370
|
|
|
10/16/2012
|
+0.80 / +4.65%
|
17.60
|
18.00
|
17.50
|
18.00
|
18.00
|
5.19
|
211,640
|
|
|
10/15/2012
|
-0.80 / -4.44%
|
17.90
|
18.00
|
17.20
|
17.20
|
17.20
|
4.96
|
129,860
|
|
|
10/12/2012
|
0.00 / 0.00%
|
18.30
|
18.90
|
17.80
|
18.00
|
18.00
|
5.19
|
639,940
|
|
|
10/11/2012
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.19
|
48,310
|
|
|
10/10/2012
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
4.96
|
150,430
|
|
|
10/9/2012
|
+0.70 / +4.46%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
4.73
|
684,230
|
|
|
10/8/2012
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
4.52
|
33,490
|
|
|
10/5/2012
|
+0.30 / +1.97%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.50
|
4.47
|
91,380
|
|
|
10/4/2012
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
4.38
|
101,570
|
|
|
10/3/2012
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
4.44
|
34,090
|
|
|
10/2/2012
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.30
|
4.41
|
39,210
|
|
|
10/1/2012
|
-0.40 / -2.55%
|
15.90
|
15.90
|
15.20
|
15.30
|
15.30
|
4.41
|
258,560
|
|
|