|
Closing price on 12/27/2012
|
|
| Open |
17.90 |
| High |
18.40 |
| Low |
17.60 |
| Volume |
146,520 |
| Split-adjusted Price |
5.33 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2012
|
+0.30 / +1.70%
|
17.90
|
18.40
|
17.60
|
17.90
|
17.90
|
5.33
|
146,520
|
|
|
12/26/2012
|
+0.30 / +1.73%
|
17.10
|
17.80
|
17.10
|
17.60
|
17.60
|
5.24
|
93,340
|
|
|
12/25/2012
|
-0.50 / -2.81%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
5.15
|
64,950
|
|
|
12/24/2012
|
+0.40 / +2.30%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.80
|
5.30
|
1,854,018
|
|
|
12/21/2012
|
-0.60 / -3.33%
|
18.00
|
18.10
|
17.40
|
17.40
|
17.40
|
5.18
|
649,290
|
|
|
12/20/2012
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
5.36
|
501,980
|
|
|
12/19/2012
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.10
|
5.39
|
431,820
|
|
|
12/18/2012
|
+0.20 / +1.12%
|
18.50
|
18.60
|
17.90
|
18.10
|
18.10
|
5.39
|
2,503,720
|
|
|
12/17/2012
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
5.33
|
561,770
|
|
|
12/14/2012
|
-0.60 / -3.39%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.10
|
5.09
|
125,560
|
|
|
12/13/2012
|
+0.10 / +0.57%
|
17.80
|
18.30
|
17.50
|
17.70
|
17.70
|
5.27
|
331,270
|
|
|
12/12/2012
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.70
|
17.60
|
17.60
|
5.24
|
437,330
|
|
|
12/11/2012
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
5.00
|
104,200
|
|
|
12/10/2012
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.70
|
4.97
|
159,120
|
|
|
12/7/2012
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
4.91
|
156,950
|
|
|
12/6/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
4.94
|
78,710
|
|
|
12/5/2012
|
+0.10 / +0.61%
|
16.20
|
16.90
|
16.20
|
16.60
|
16.60
|
4.94
|
171,380
|
|
|
12/4/2012
|
+0.30 / +1.85%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.50
|
4.91
|
515,830
|
|
|
12/3/2012
|
+0.20 / +1.25%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.20
|
4.82
|
107,950
|
|
|
11/30/2012
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
4.76
|
145,930
|
|
|
11/29/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
4.82
|
128,470
|
|
|
11/28/2012
|
-0.30 / -1.82%
|
16.10
|
16.60
|
16.10
|
16.20
|
16.20
|
4.82
|
210,620
|
|
|
11/27/2012
|
+0.30 / +1.85%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
4.91
|
64,940
|
|
|
11/26/2012
|
-0.60 / -3.57%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
4.82
|
109,160
|
|
|
11/23/2012
|
+0.20 / +1.20%
|
17.20
|
17.30
|
16.80
|
16.80
|
16.80
|
5.00
|
548,510
|
|
|
11/22/2012
|
+0.70 / +4.40%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.60
|
4.94
|
119,450
|
|
|
11/21/2012
|
-0.80 / -4.79%
|
16.50
|
16.70
|
15.90
|
15.90
|
15.90
|
4.73
|
320,460
|
|
|
11/20/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.70
|
4.97
|
50,470
|
|
|
11/19/2012
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
4.94
|
8,710
|
|
|
11/16/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
5.00
|
102,430
|
|
|