|
Closing price on 3/28/2012
|
|
| Open |
24.00 |
| High |
25.20 |
| Low |
23.90 |
| Volume |
246,830 |
| Split-adjusted Price |
7.03 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
+1.00 / +4.17%
|
24.00
|
25.20
|
23.90
|
25.00
|
25.00
|
7.03
|
246,830
|
|
|
3/27/2012
|
-1.20 / -4.76%
|
25.00
|
25.70
|
24.00
|
24.00
|
24.00
|
6.75
|
313,820
|
|
|
3/26/2012
|
+0.20 / +0.80%
|
24.70
|
26.20
|
24.70
|
25.20
|
25.20
|
7.09
|
461,660
|
|
|
3/23/2012
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.80
|
25.00
|
25.00
|
7.03
|
278,060
|
|
|
3/22/2012
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
7.03
|
244,000
|
|
|
3/21/2012
|
+0.20 / +0.81%
|
25.40
|
25.60
|
24.90
|
24.90
|
24.90
|
7.00
|
286,500
|
|
|
3/20/2012
|
+0.60 / +2.49%
|
24.10
|
25.30
|
23.90
|
24.70
|
24.70
|
6.95
|
355,990
|
|
|
3/19/2012
|
-0.50 / -2.03%
|
23.50
|
24.60
|
23.50
|
24.10
|
24.10
|
6.78
|
234,150
|
|
|
3/16/2012
|
-1.20 / -4.65%
|
26.00
|
26.00
|
24.60
|
24.60
|
24.60
|
6.92
|
521,700
|
|
|
3/15/2012
|
+0.80 / +3.20%
|
24.50
|
26.00
|
24.20
|
25.80
|
25.80
|
7.26
|
877,090
|
|
|
3/14/2012
|
-0.20 / -0.79%
|
25.80
|
25.80
|
24.60
|
25.00
|
25.00
|
7.03
|
608,960
|
|
|
3/13/2012
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
7.09
|
930,160
|
|
|
3/12/2012
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.75
|
748,550
|
|
|
3/9/2012
|
+1.00 / +4.57%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.90
|
6.44
|
497,900
|
|
|
3/8/2012
|
-0.90 / -3.95%
|
22.80
|
22.90
|
21.90
|
21.90
|
21.90
|
6.16
|
452,720
|
|
|
3/7/2012
|
+0.70 / +3.17%
|
22.10
|
22.80
|
21.30
|
22.80
|
22.80
|
6.41
|
330,490
|
|
|
3/6/2012
|
-1.10 / -4.74%
|
24.30
|
24.30
|
22.10
|
22.10
|
22.10
|
6.22
|
823,660
|
|
|
3/5/2012
|
+1.10 / +4.98%
|
22.90
|
23.20
|
22.80
|
23.20
|
23.20
|
6.53
|
948,820
|
|
|
3/2/2012
|
0.00 / 0.00%
|
22.00
|
22.80
|
22.00
|
22.10
|
22.10
|
6.22
|
453,830
|
|
|
3/1/2012
|
+0.20 / +0.91%
|
22.80
|
22.90
|
22.00
|
22.10
|
22.10
|
6.22
|
313,980
|
|
|
2/29/2012
|
+1.00 / +4.78%
|
20.90
|
21.90
|
20.60
|
21.90
|
21.90
|
6.16
|
410,170
|
|
|
2/28/2012
|
+0.80 / +3.98%
|
20.90
|
21.10
|
20.80
|
20.90
|
20.90
|
5.88
|
1,513,540
|
|
|
2/27/2012
|
+0.90 / +4.69%
|
19.40
|
20.10
|
19.00
|
20.10
|
20.10
|
5.65
|
743,010
|
|
|
2/24/2012
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.00
|
19.20
|
19.20
|
5.40
|
446,990
|
|
|
2/23/2012
|
+0.20 / +1.05%
|
19.40
|
19.40
|
18.70
|
19.20
|
19.20
|
5.40
|
370,060
|
|
|
2/22/2012
|
+0.50 / +2.70%
|
18.80
|
19.20
|
18.60
|
19.00
|
19.00
|
5.34
|
141,400
|
|
|
2/21/2012
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
5.20
|
154,010
|
|
|
2/20/2012
|
+0.30 / +1.66%
|
18.30
|
18.50
|
18.10
|
18.40
|
18.40
|
5.18
|
145,120
|
|
|
2/17/2012
|
+0.10 / +0.56%
|
18.70
|
18.70
|
18.10
|
18.10
|
18.10
|
5.09
|
78,290
|
|
|
2/16/2012
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
5.06
|
86,630
|
|
|