|
Closing price on 12/5/2012
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
171,380 |
| Split-adjusted Price |
4.94 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
5.00
|
170,790
|
|
|
11/14/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
5.03
|
24,430
|
|
|
11/13/2012
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
5.03
|
112,480
|
|
|
11/12/2012
|
+0.60 / +3.64%
|
16.80
|
17.10
|
16.70
|
17.10
|
17.10
|
5.09
|
1,370,310
|
|
|
11/9/2012
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.10
|
16.50
|
16.50
|
4.91
|
20,260
|
|
|
11/8/2012
|
+0.10 / +0.61%
|
15.90
|
16.50
|
15.90
|
16.40
|
16.40
|
4.88
|
86,790
|
|
|
11/7/2012
|
+0.20 / +1.24%
|
15.90
|
16.50
|
15.90
|
16.30
|
16.30
|
4.85
|
674,260
|
|
|
11/6/2012
|
+0.20 / +1.26%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.10
|
4.79
|
128,730
|
|
|
11/5/2012
|
-0.80 / -4.79%
|
16.00
|
16.60
|
15.90
|
15.90
|
15.90
|
4.73
|
128,860
|
|
|
11/2/2012
|
-0.80 / -4.57%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
4.97
|
719,970
|
|
|
11/1/2012
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.50
|
5.21
|
20,560
|
|
|
10/31/2012
|
+0.70 / +4.00%
|
17.30
|
18.20
|
17.00
|
18.20
|
18.20
|
5.42
|
201,350
|
|
|
10/30/2012
|
-0.20 / -1.13%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.50
|
5.21
|
149,780
|
|
|
10/29/2012
|
-0.90 / -4.84%
|
18.60
|
18.60
|
17.70
|
17.70
|
17.70
|
5.27
|
107,400
|
|
|
10/26/2012
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
5.54
|
352,930
|
|
|
10/25/2012
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.50
|
5.51
|
276,500
|
|
|