|
Closing price on 4/22/2009
|
|
| Open |
36.50 |
| High |
36.80 |
| Low |
33.60 |
| Volume |
232,510 |
| Split-adjusted Price |
7.83 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2009
|
+1.70 / +4.84%
|
36.50
|
36.80
|
33.60
|
36.80
|
36.80
|
7.83
|
232,510
|
|
|
4/21/2009
|
-1.80 / -4.88%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
7.47
|
154,800
|
|
|
4/20/2009
|
-1.90 / -4.90%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
7.85
|
76,320
|
|
|
4/17/2009
|
-1.90 / -4.67%
|
42.70
|
42.70
|
38.70
|
38.80
|
38.80
|
8.26
|
550,650
|
|
|
4/16/2009
|
+1.90 / +4.90%
|
39.80
|
40.70
|
38.80
|
40.70
|
40.70
|
8.66
|
351,700
|
|
|
4/15/2009
|
+0.90 / +2.37%
|
37.00
|
39.70
|
37.00
|
38.80
|
38.80
|
8.26
|
293,750
|
|
|
4/14/2009
|
+1.80 / +4.99%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
8.07
|
268,980
|
|
|
4/13/2009
|
+1.70 / +4.94%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
7.68
|
11,610
|
|
|
4/10/2009
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
7.32
|
25,310
|
|
|
4/9/2009
|
-0.20 / -0.61%
|
33.00
|
33.50
|
32.10
|
32.80
|
32.80
|
6.98
|
215,220
|
|
|
4/8/2009
|
-0.80 / -2.37%
|
33.90
|
35.40
|
32.30
|
33.00
|
33.00
|
7.02
|
308,830
|
|
|
4/7/2009
|
+1.60 / +4.97%
|
32.90
|
33.80
|
32.20
|
33.80
|
33.80
|
7.19
|
377,850
|
|
|
4/3/2009
|
+1.50 / +4.89%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
6.85
|
83,720
|
|
|
4/2/2009
|
+1.40 / +4.78%
|
29.30
|
30.70
|
28.50
|
30.70
|
30.70
|
6.53
|
407,140
|
|
|
4/1/2009
|
-0.20 / -0.68%
|
30.00
|
30.00
|
29.00
|
29.30
|
29.30
|
6.24
|
213,250
|
|
|
3/31/2009
|
-0.50 / -1.67%
|
30.00
|
30.50
|
29.00
|
29.50
|
29.50
|
6.28
|
187,540
|
|
|
3/30/2009
|
0.00 / 0.00%
|
28.90
|
31.50
|
28.80
|
30.00
|
30.00
|
6.39
|
298,120
|
|
|
3/27/2009
|
+1.40 / +4.90%
|
30.00
|
30.00
|
29.00
|
30.00
|
30.00
|
6.39
|
339,790
|
|
|
3/26/2009
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.00
|
28.60
|
28.60
|
6.09
|
530,720
|
|
|
3/25/2009
|
+1.30 / +5.00%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.30
|
5.81
|
308,170
|
|
|
3/24/2009
|
+1.20 / +4.84%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.53
|
70,580
|
|
|
3/23/2009
|
-0.90 / -3.50%
|
24.80
|
26.50
|
24.50
|
24.80
|
24.80
|
5.28
|
316,900
|
|
|
3/20/2009
|
+1.20 / +4.90%
|
24.10
|
25.70
|
24.10
|
25.70
|
25.70
|
5.47
|
403,180
|
|
|
3/19/2009
|
+0.50 / +2.08%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
5.21
|
468,630
|
|
|
3/18/2009
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.11
|
177,650
|
|
|
3/17/2009
|
+1.00 / +4.57%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
4.87
|
514,230
|
|
|
3/16/2009
|
+0.90 / +4.29%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.90
|
4.66
|
221,930
|
|
|
3/13/2009
|
0.00 / 0.00%
|
20.70
|
21.20
|
20.70
|
21.00
|
21.00
|
4.47
|
157,110
|
|
|
3/12/2009
|
-1.10 / -4.98%
|
21.10
|
21.60
|
21.00
|
21.00
|
21.00
|
4.47
|
254,900
|
|
|
3/11/2009
|
+0.60 / +2.79%
|
22.40
|
22.50
|
22.00
|
22.10
|
22.10
|
4.70
|
291,840
|
|
|