|
|
Closing price on 12/4/2013
|
|
| Open |
31.00 |
| High |
32.40 |
| Low |
31.00 |
| Volume |
1,165,960 |
| Split-adjusted Price |
9.91 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
+1.20 / +3.87%
|
31.00
|
32.40
|
31.00
|
32.20
|
32.20
|
9.91
|
1,165,960
|
|
|
12/3/2013
|
+0.40 / +1.31%
|
30.60
|
31.30
|
30.60
|
31.00
|
31.00
|
9.54
|
376,670
|
|
|
12/2/2013
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.30
|
30.60
|
30.60
|
9.42
|
211,470
|
|
|
11/29/2013
|
+0.10 / +0.33%
|
30.60
|
31.10
|
30.60
|
30.70
|
30.70
|
9.45
|
323,850
|
|
|
11/28/2013
|
-0.50 / -1.61%
|
30.90
|
31.10
|
30.60
|
30.60
|
30.60
|
9.42
|
183,650
|
|
|
11/27/2013
|
+0.40 / +1.30%
|
30.70
|
31.70
|
30.70
|
31.10
|
31.10
|
9.57
|
683,270
|
|
|
11/26/2013
|
0.00 / 0.00%
|
30.30
|
30.70
|
30.10
|
30.70
|
30.70
|
9.45
|
584,790
|
|
|
11/25/2013
|
-0.30 / -0.97%
|
30.80
|
31.10
|
30.70
|
30.70
|
30.70
|
9.14
|
528,870
|
|
|
11/22/2013
|
+0.60 / +1.97%
|
30.40
|
31.20
|
30.30
|
31.00
|
31.00
|
9.23
|
634,420
|
|
|
11/21/2013
|
-0.30 / -0.98%
|
30.60
|
31.00
|
30.20
|
30.40
|
30.40
|
9.05
|
1,284,640
|
|
|
11/20/2013
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.40
|
30.70
|
30.70
|
9.14
|
506,330
|
|
|
11/19/2013
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.50
|
30.70
|
30.70
|
9.14
|
420,480
|
|
|
11/18/2013
|
+0.10 / +0.33%
|
30.70
|
31.30
|
30.50
|
30.60
|
30.60
|
9.11
|
761,240
|
|
|
11/15/2013
|
+0.60 / +2.01%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
9.08
|
307,670
|
|
|
11/14/2013
|
+0.20 / +0.67%
|
29.60
|
30.00
|
29.40
|
29.90
|
29.90
|
8.90
|
257,170
|
|
|
11/13/2013
|
-0.10 / -0.34%
|
29.80
|
30.30
|
29.50
|
29.70
|
29.70
|
8.84
|
382,990
|
|
|
11/12/2013
|
-1.10 / -3.56%
|
30.90
|
31.00
|
29.80
|
29.80
|
29.80
|
8.87
|
653,409
|
|
|
11/11/2013
|
+0.10 / +0.32%
|
30.80
|
31.30
|
30.80
|
30.90
|
30.90
|
9.20
|
352,080
|
|
|
11/8/2013
|
-0.10 / -0.32%
|
30.60
|
31.20
|
30.60
|
30.80
|
30.80
|
9.17
|
542,830
|
|
|
11/7/2013
|
-0.70 / -2.22%
|
31.80
|
31.80
|
30.80
|
30.90
|
30.90
|
9.20
|
621,660
|
|
|
11/6/2013
|
+0.90 / +2.93%
|
31.00
|
31.70
|
30.80
|
31.60
|
31.60
|
9.41
|
571,580
|
|
|
11/5/2013
|
+1.50 / +5.14%
|
29.20
|
30.70
|
29.10
|
30.70
|
30.70
|
9.14
|
1,027,970
|
|
|
11/4/2013
|
-0.10 / -0.34%
|
29.40
|
29.50
|
29.00
|
29.20
|
29.20
|
8.70
|
770,540
|
|
|
11/1/2013
|
+0.30 / +1.03%
|
29.00
|
29.40
|
29.00
|
29.30
|
29.30
|
8.73
|
700,031
|
|
|
10/31/2013
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.00
|
8.64
|
208,390
|
|
|
10/30/2013
|
-0.50 / -1.68%
|
29.40
|
29.80
|
29.10
|
29.20
|
29.20
|
8.70
|
309,560
|
|
|
10/29/2013
|
+0.60 / +2.06%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.70
|
8.84
|
372,380
|
|
|
10/28/2013
|
0.00 / 0.00%
|
29.20
|
29.80
|
29.10
|
29.10
|
29.10
|
8.67
|
306,440
|
|
|
10/25/2013
|
+0.20 / +0.69%
|
29.00
|
29.70
|
28.90
|
29.10
|
29.10
|
8.67
|
490,900
|
|
|
10/24/2013
|
-1.70 / -5.56%
|
30.70
|
30.70
|
28.90
|
28.90
|
28.90
|
8.61
|
923,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|