|
Closing price on 12/13/2011
|
|
| Open |
17.80 |
| High |
18.60 |
| Low |
17.80 |
| Volume |
575,680 |
| Split-adjusted Price |
5.41 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2011
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.60
|
5.41
|
575,680
|
|
|
12/12/2011
|
+0.50 / +2.89%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.80
|
5.17
|
116,560
|
|
|
12/9/2011
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.30
|
5.03
|
35,640
|
|
|
12/8/2011
|
-0.60 / -3.35%
|
18.20
|
18.30
|
17.30
|
17.30
|
17.30
|
5.03
|
98,320
|
|
|
12/7/2011
|
-0.40 / -2.19%
|
18.30
|
18.60
|
17.50
|
17.90
|
17.90
|
5.20
|
16,240
|
|
|
12/6/2011
|
+0.10 / +0.55%
|
18.50
|
18.80
|
17.70
|
18.30
|
18.30
|
5.32
|
61,120
|
|
|
12/5/2011
|
+0.80 / +4.60%
|
17.80
|
18.20
|
17.50
|
18.20
|
18.20
|
5.29
|
113,500
|
|
|
12/2/2011
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
5.06
|
8,750
|
|
|
12/1/2011
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
5.00
|
25,280
|
|
|
11/30/2011
|
-0.40 / -2.29%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.10
|
4.97
|
46,580
|
|
|
11/29/2011
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
5.09
|
25,530
|
|
|
11/28/2011
|
+0.20 / +1.16%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.40
|
5.06
|
39,430
|
|
|
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
|
|
|