|
Closing price on 12/5/2008
|
|
| Open |
27.70 |
| High |
27.80 |
| Low |
27.50 |
| Volume |
52,930 |
| Split-adjusted Price |
5.85 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
-1.40 / -4.84%
|
27.70
|
27.80
|
27.50
|
27.50
|
27.50
|
5.85
|
52,930
|
|
|
12/4/2008
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.70
|
28.90
|
28.90
|
6.15
|
90,350
|
|
|
12/3/2008
|
-0.30 / -1.02%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.00
|
6.17
|
71,270
|
|
|
12/2/2008
|
-1.10 / -3.62%
|
29.10
|
30.30
|
29.00
|
29.30
|
29.30
|
6.24
|
83,180
|
|
|
12/1/2008
|
-0.30 / -0.98%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.40
|
6.47
|
24,060
|
|
|
11/28/2008
|
+1.40 / +4.78%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
6.53
|
7,680
|
|
|
11/27/2008
|
-0.70 / -2.33%
|
29.30
|
30.80
|
29.30
|
29.30
|
29.30
|
6.24
|
37,050
|
|
|
11/26/2008
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.60
|
30.00
|
30.00
|
6.39
|
5,720
|
|
|
11/25/2008
|
-1.40 / -4.50%
|
32.00
|
32.00
|
29.70
|
29.70
|
29.70
|
6.32
|
121,040
|
|
|
11/24/2008
|
+0.40 / +1.30%
|
31.90
|
32.00
|
31.10
|
31.10
|
31.10
|
6.62
|
10,560
|
|
|
11/21/2008
|
-1.60 / -4.95%
|
30.70
|
31.00
|
30.70
|
30.70
|
30.70
|
6.53
|
211,230
|
|
|
11/20/2008
|
-1.70 / -5.00%
|
32.30
|
32.50
|
32.30
|
32.30
|
32.30
|
6.87
|
61,790
|
|
|
11/19/2008
|
-0.20 / -0.58%
|
34.30
|
34.50
|
33.00
|
34.00
|
34.00
|
7.24
|
9,390
|
|
|
11/18/2008
|
-1.80 / -5.00%
|
34.30
|
34.50
|
34.20
|
34.20
|
34.20
|
7.28
|
83,170
|
|
|
11/17/2008
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.40
|
36.00
|
36.00
|
7.66
|
15,400
|
|
|
11/14/2008
|
0.00 / 0.00%
|
37.80
|
37.80
|
36.00
|
36.00
|
36.00
|
7.66
|
114,310
|
|
|
11/13/2008
|
+1.50 / +4.35%
|
33.20
|
36.00
|
33.20
|
36.00
|
36.00
|
7.66
|
22,230
|
|
|
11/12/2008
|
-1.70 / -4.70%
|
34.40
|
35.00
|
34.40
|
34.50
|
34.50
|
7.34
|
182,540
|
|
|
11/11/2008
|
-1.80 / -4.74%
|
36.30
|
38.00
|
36.10
|
36.20
|
36.20
|
7.71
|
101,360
|
|
|
11/10/2008
|
+0.50 / +1.33%
|
38.00
|
38.50
|
38.00
|
38.00
|
38.00
|
8.09
|
47,730
|
|
|
11/7/2008
|
-0.50 / -1.32%
|
36.60
|
38.00
|
36.60
|
37.50
|
37.50
|
7.98
|
56,480
|
|
|
11/6/2008
|
+1.20 / +3.26%
|
36.80
|
38.60
|
35.80
|
38.00
|
38.00
|
8.09
|
145,730
|
|
|
11/5/2008
|
+1.70 / +4.84%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
7.83
|
34,110
|
|
|
11/4/2008
|
+1.60 / +4.78%
|
33.80
|
35.10
|
33.00
|
35.10
|
35.10
|
7.47
|
73,140
|
|
|
11/3/2008
|
0.00 / 0.00%
|
32.10
|
34.50
|
32.00
|
33.50
|
33.50
|
7.13
|
33,770
|
|
|
10/31/2008
|
0.00 / 0.00%
|
32.30
|
33.50
|
32.30
|
33.50
|
33.50
|
7.13
|
82,810
|
|
|
10/30/2008
|
0.00 / 0.00%
|
31.90
|
33.50
|
31.90
|
33.50
|
33.50
|
7.13
|
254,280
|
|
|
10/29/2008
|
+0.70 / +2.13%
|
34.40
|
34.40
|
32.80
|
33.50
|
33.50
|
7.13
|
212,670
|
|
|
10/28/2008
|
-1.70 / -4.93%
|
32.80
|
33.10
|
32.80
|
32.80
|
32.80
|
6.98
|
313,010
|
|
|
10/27/2008
|
-1.70 / -4.70%
|
34.40
|
35.00
|
34.40
|
34.50
|
34.50
|
7.34
|
167,490
|
|
|