|
Closing price on 2/19/2009
|
|
| Open |
20.80 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
151,350 |
| Split-adjusted Price |
4.43 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
-1.00 / -4.59%
|
20.80
|
21.50
|
20.80
|
20.80
|
20.80
|
4.43
|
151,350
|
|
|
2/18/2009
|
-1.10 / -4.80%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
4.64
|
67,230
|
|
|
2/17/2009
|
-1.20 / -4.98%
|
24.10
|
24.10
|
22.90
|
22.90
|
22.90
|
4.87
|
62,940
|
|
|
2/16/2009
|
-0.50 / -2.03%
|
24.40
|
24.40
|
23.90
|
24.10
|
24.10
|
5.13
|
32,520
|
|
|
2/13/2009
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.40
|
24.60
|
24.60
|
5.24
|
16,680
|
|
|
2/12/2009
|
+0.10 / +0.41%
|
24.90
|
25.00
|
24.60
|
24.60
|
24.60
|
5.24
|
35,030
|
|
|
2/11/2009
|
-1.10 / -4.30%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.50
|
5.21
|
67,290
|
|
|
2/10/2009
|
-0.70 / -2.66%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.60
|
5.45
|
34,700
|
|
|
2/9/2009
|
+0.20 / +0.77%
|
26.10
|
26.90
|
26.00
|
26.30
|
26.30
|
5.60
|
34,440
|
|
|
2/6/2009
|
+0.10 / +0.38%
|
25.20
|
26.10
|
25.20
|
26.10
|
26.10
|
5.56
|
41,340
|
|
|
2/5/2009
|
-1.30 / -4.76%
|
26.50
|
26.70
|
26.00
|
26.00
|
26.00
|
5.53
|
53,970
|
|
|
2/4/2009
|
-0.90 / -3.19%
|
27.20
|
28.10
|
27.10
|
27.30
|
27.30
|
5.81
|
50,530
|
|
|
2/3/2009
|
-1.40 / -4.73%
|
28.30
|
28.40
|
28.20
|
28.20
|
28.20
|
6.00
|
81,860
|
|
|
2/2/2009
|
-1.20 / -3.90%
|
29.80
|
29.90
|
29.60
|
29.60
|
29.60
|
6.30
|
47,180
|
|
|
1/23/2009
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.40
|
30.80
|
30.80
|
6.56
|
23,400
|
|
|
1/22/2009
|
+0.30 / +0.99%
|
30.20
|
30.60
|
30.20
|
30.50
|
30.50
|
6.49
|
33,570
|
|
|
1/21/2009
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.20
|
6.43
|
89,270
|
|
|
1/20/2009
|
+0.30 / +0.99%
|
30.20
|
30.80
|
30.20
|
30.50
|
30.50
|
6.49
|
40,820
|
|
|
1/19/2009
|
-0.40 / -1.31%
|
30.00
|
30.70
|
30.00
|
30.20
|
30.20
|
6.43
|
61,410
|
|
|
1/16/2009
|
-0.10 / -0.33%
|
30.60
|
30.80
|
30.60
|
30.60
|
30.60
|
6.51
|
53,050
|
|
|
1/15/2009
|
-0.80 / -2.54%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.70
|
6.53
|
39,700
|
|
|
1/14/2009
|
-0.60 / -1.87%
|
32.80
|
32.80
|
30.50
|
31.50
|
31.50
|
6.70
|
22,260
|
|
|
1/13/2009
|
-0.90 / -2.73%
|
32.10
|
33.10
|
32.10
|
32.10
|
32.10
|
6.83
|
21,500
|
|
|
1/12/2009
|
+1.00 / +3.13%
|
30.80
|
33.00
|
30.80
|
33.00
|
33.00
|
7.02
|
22,690
|
|
|
1/9/2009
|
-1.00 / -3.03%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
6.81
|
13,900
|
|
|
1/8/2009
|
-0.90 / -2.65%
|
32.60
|
33.90
|
32.60
|
33.00
|
33.00
|
7.02
|
36,080
|
|
|
1/7/2009
|
+1.00 / +3.04%
|
33.50
|
34.00
|
33.50
|
33.90
|
33.90
|
7.22
|
26,390
|
|
|
1/6/2009
|
+0.90 / +2.81%
|
32.90
|
33.00
|
32.60
|
32.90
|
32.90
|
7.00
|
22,810
|
|
|
1/5/2009
|
+1.00 / +3.23%
|
32.00
|
32.00
|
31.50
|
32.00
|
32.00
|
6.81
|
49,570
|
|
|
1/2/2009
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
6.60
|
38,430
|
|
|