|
Closing price on 12/19/2014
|
|
| Open |
28.70 |
| High |
28.70 |
| Low |
28.10 |
| Volume |
1,403,800 |
| Split-adjusted Price |
9.05 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2014
|
-0.30 / -1.05%
|
28.70
|
28.70
|
28.10
|
28.30
|
28.30
|
9.05
|
1,403,800
|
|
|
12/18/2014
|
+0.70 / +2.51%
|
28.40
|
28.80
|
28.30
|
28.60
|
28.60
|
9.15
|
193,100
|
|
|
12/17/2014
|
-2.00 / -6.69%
|
29.90
|
30.00
|
27.90
|
27.90
|
27.90
|
8.93
|
557,610
|
|
|
12/16/2014
|
-0.90 / -2.92%
|
30.50
|
30.80
|
29.90
|
29.90
|
29.90
|
9.57
|
154,340
|
|
|
12/15/2014
|
+0.40 / +1.32%
|
30.40
|
31.00
|
30.30
|
30.80
|
30.80
|
9.85
|
120,690
|
|
|
12/12/2014
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.20
|
30.40
|
30.40
|
9.73
|
120,240
|
|
|
12/11/2014
|
-1.10 / -3.47%
|
31.00
|
31.00
|
30.00
|
30.60
|
30.60
|
9.79
|
156,790
|
|
|
12/10/2014
|
-0.80 / -2.46%
|
30.70
|
31.90
|
30.50
|
31.70
|
31.70
|
9.76
|
156,520
|
|
|
12/9/2014
|
+1.50 / +4.84%
|
30.90
|
32.50
|
29.00
|
32.50
|
32.50
|
10.00
|
801,180
|
|
|
12/8/2014
|
-1.10 / -3.43%
|
32.20
|
32.40
|
31.00
|
31.00
|
31.00
|
9.54
|
413,260
|
|
|
12/5/2014
|
-0.20 / -0.62%
|
32.40
|
32.50
|
32.10
|
32.10
|
32.10
|
9.88
|
111,420
|
|
|
12/4/2014
|
-0.30 / -0.92%
|
33.00
|
33.00
|
32.30
|
32.30
|
32.30
|
9.94
|
241,210
|
|
|
12/3/2014
|
-0.10 / -0.31%
|
32.80
|
33.20
|
32.60
|
32.60
|
32.60
|
10.03
|
335,360
|
|
|
12/2/2014
|
+0.60 / +1.87%
|
32.20
|
32.90
|
32.20
|
32.70
|
32.70
|
10.07
|
299,870
|
|
|
12/1/2014
|
+0.10 / +0.31%
|
32.10
|
32.40
|
32.00
|
32.10
|
32.10
|
9.88
|
188,950
|
|
|
11/28/2014
|
0.00 / 0.00%
|
32.00
|
32.30
|
32.00
|
32.00
|
32.00
|
9.85
|
329,640
|
|
|
11/27/2014
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.80
|
32.00
|
32.00
|
9.85
|
136,730
|
|
|
11/26/2014
|
-0.50 / -1.54%
|
32.50
|
33.00
|
32.00
|
32.00
|
32.00
|
9.85
|
526,470
|
|
|
11/25/2014
|
-0.10 / -0.31%
|
32.30
|
33.00
|
32.30
|
32.50
|
32.50
|
10.00
|
171,260
|
|
|
11/24/2014
|
-0.60 / -1.81%
|
32.80
|
33.50
|
32.10
|
32.60
|
32.60
|
10.03
|
182,850
|
|
|
11/21/2014
|
-0.50 / -1.48%
|
33.90
|
33.90
|
33.20
|
33.20
|
33.20
|
10.22
|
337,640
|
|
|
11/20/2014
|
0.00 / 0.00%
|
33.70
|
33.90
|
33.60
|
33.70
|
33.70
|
10.37
|
189,970
|
|
|
11/19/2014
|
-0.10 / -0.30%
|
34.20
|
34.50
|
33.60
|
33.70
|
33.70
|
10.37
|
315,990
|
|
|
11/18/2014
|
-0.70 / -2.03%
|
34.40
|
34.80
|
33.80
|
33.80
|
33.80
|
10.40
|
310,260
|
|
|
11/17/2014
|
0.00 / 0.00%
|
34.20
|
35.20
|
34.20
|
34.50
|
34.50
|
10.62
|
564,920
|
|
|
11/14/2014
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.10
|
34.50
|
34.50
|
10.62
|
270,200
|
|
|
11/13/2014
|
+0.10 / +0.29%
|
34.60
|
35.00
|
34.40
|
34.50
|
34.50
|
10.62
|
670,040
|
|
|
11/12/2014
|
-0.20 / -0.58%
|
34.60
|
34.60
|
34.30
|
34.40
|
34.40
|
10.59
|
243,060
|
|
|
11/11/2014
|
+0.30 / +0.87%
|
34.30
|
35.20
|
34.20
|
34.60
|
34.60
|
10.65
|
280,360
|
|
|
11/10/2014
|
+0.30 / +0.88%
|
34.20
|
34.60
|
34.00
|
34.30
|
34.30
|
10.56
|
187,530
|
|
|