|
Closing price on 2/10/2012
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
18.60 |
| Volume |
71,280 |
| Split-adjusted Price |
5.49 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2012
|
-0.40 / -2.07%
|
19.20
|
19.20
|
18.60
|
18.90
|
18.90
|
5.49
|
71,280
|
|
|
2/9/2012
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.30
|
5.61
|
105,750
|
|
|
2/8/2012
|
+0.50 / +2.65%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.40
|
5.64
|
92,660
|
|
|
2/7/2012
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.90
|
5.49
|
172,860
|
|
|
2/6/2012
|
-0.30 / -1.60%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
5.38
|
52,930
|
|
|
2/3/2012
|
-0.90 / -4.57%
|
20.10
|
20.10
|
18.80
|
18.80
|
18.80
|
5.46
|
55,090
|
|
|
2/2/2012
|
+0.80 / +4.23%
|
19.40
|
19.80
|
19.00
|
19.70
|
19.70
|
5.73
|
104,350
|
|
|
2/1/2012
|
+0.70 / +3.85%
|
18.00
|
18.90
|
17.90
|
18.90
|
18.90
|
5.49
|
48,310
|
|
|
1/31/2012
|
-0.10 / -0.55%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.20
|
5.29
|
24,480
|
|
|
1/30/2012
|
+0.70 / +3.98%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.30
|
5.32
|
22,270
|
|
|
1/20/2012
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
5.12
|
29,690
|
|
|
1/19/2012
|
-0.30 / -1.67%
|
18.10
|
18.20
|
17.70
|
17.70
|
17.70
|
5.14
|
619,080
|
|
|
1/18/2012
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
5.23
|
10,170
|
|
|
1/17/2012
|
0.00 / 0.00%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.80
|
5.17
|
19,000
|
|
|
1/16/2012
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
5.17
|
507,040
|
|
|
1/13/2012
|
+0.30 / +1.72%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
5.14
|
1,288,963
|
|
|
1/12/2012
|
+0.50 / +2.96%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
5.06
|
9,870
|
|
|
1/11/2012
|
-0.60 / -3.43%
|
17.20
|
17.30
|
16.90
|
16.90
|
16.90
|
4.91
|
7,000
|
|
|
1/10/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.50
|
17.50
|
5.09
|
12,790
|
|
|
1/9/2012
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
5.09
|
9,570
|
|
|
1/6/2012
|
-0.40 / -2.34%
|
17.70
|
17.70
|
16.70
|
16.70
|
16.70
|
4.85
|
19,630
|
|
|
1/5/2012
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
4.97
|
12,320
|
|
|
1/4/2012
|
-0.20 / -1.14%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.30
|
5.03
|
1,630
|
|
|
1/3/2012
|
-0.40 / -2.23%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
5.09
|
27,710
|
|
|
12/30/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.90
|
17.90
|
17.90
|
5.20
|
19,420
|
|
|
12/29/2011
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.90
|
5.20
|
11,720
|
|
|
12/28/2011
|
+0.50 / +2.89%
|
18.10
|
18.10
|
17.40
|
17.80
|
17.80
|
5.17
|
32,120
|
|
|
12/27/2011
|
-0.60 / -3.35%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
5.03
|
59,540
|
|
|
12/26/2011
|
+0.10 / +0.56%
|
17.50
|
18.60
|
17.50
|
17.90
|
17.90
|
5.20
|
7,670
|
|
|
12/23/2011
|
-0.10 / -0.56%
|
17.80
|
18.70
|
17.30
|
17.80
|
17.80
|
5.17
|
3,700
|
|
|