|
Closing price on 4/9/2015
|
|
| Open |
27.10 |
| High |
27.60 |
| Low |
27.10 |
| Volume |
79,020 |
| Split-adjusted Price |
8.77 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2015
|
+0.30 / +1.11%
|
27.10
|
27.60
|
27.10
|
27.40
|
27.37
|
8.77
|
79,020
|
|
|
4/8/2015
|
-0.30 / -1.09%
|
27.40
|
27.50
|
27.00
|
27.10
|
27.15
|
8.67
|
24,420
|
|
|
4/7/2015
|
+0.40 / +1.48%
|
27.00
|
27.40
|
26.80
|
27.40
|
27.20
|
8.77
|
59,850
|
|
|
4/6/2015
|
-0.40 / -1.46%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.19
|
8.64
|
14,380
|
|
|
4/3/2015
|
+0.40 / +1.48%
|
27.50
|
27.50
|
27.00
|
27.40
|
27.19
|
8.77
|
44,170
|
|
|
4/2/2015
|
+0.40 / +1.50%
|
26.70
|
27.00
|
26.60
|
27.00
|
26.82
|
8.64
|
49,480
|
|
|
4/1/2015
|
-0.60 / -2.21%
|
27.20
|
27.40
|
26.60
|
26.60
|
26.83
|
8.51
|
232,430
|
|
|
3/31/2015
|
+0.60 / +2.26%
|
26.80
|
27.20
|
26.70
|
27.20
|
26.96
|
8.70
|
68,180
|
|
|
3/30/2015
|
-0.50 / -1.85%
|
27.30
|
27.40
|
26.60
|
26.60
|
26.98
|
8.51
|
165,670
|
|
|
3/27/2015
|
-0.40 / -1.45%
|
27.50
|
27.80
|
27.10
|
27.10
|
27.28
|
8.67
|
166,570
|
|
|
3/26/2015
|
-0.60 / -2.14%
|
28.00
|
28.20
|
27.50
|
27.50
|
27.76
|
8.80
|
195,020
|
|
|
3/25/2015
|
-0.30 / -1.06%
|
28.40
|
28.40
|
28.10
|
28.10
|
28.18
|
8.99
|
65,150
|
|
|
3/24/2015
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.20
|
28.40
|
28.35
|
9.09
|
122,000
|
|
|
3/23/2015
|
-0.40 / -1.39%
|
28.80
|
28.90
|
28.40
|
28.40
|
28.57
|
9.09
|
92,550
|
|
|
3/20/2015
|
+0.10 / +0.35%
|
28.60
|
28.80
|
28.60
|
28.80
|
28.70
|
9.21
|
44,790
|
|
|
3/19/2015
|
-0.20 / -0.69%
|
28.70
|
29.20
|
28.60
|
28.70
|
28.70
|
9.18
|
50,350
|
|
|
3/18/2015
|
+0.40 / +1.40%
|
28.50
|
29.00
|
28.50
|
28.90
|
28.90
|
9.25
|
170,110
|
|
|
3/17/2015
|
+0.10 / +0.35%
|
28.40
|
28.60
|
28.40
|
28.50
|
28.50
|
9.12
|
107,110
|
|
|
3/16/2015
|
-0.10 / -0.35%
|
28.40
|
28.60
|
28.40
|
28.40
|
28.40
|
9.09
|
127,050
|
|
|
3/13/2015
|
-0.20 / -0.70%
|
28.60
|
28.70
|
28.50
|
28.50
|
28.50
|
9.12
|
79,060
|
|
|
3/12/2015
|
+0.10 / +0.35%
|
28.70
|
28.70
|
28.40
|
28.70
|
28.70
|
9.18
|
130,680
|
|
|
3/11/2015
|
-0.10 / -0.35%
|
28.50
|
28.80
|
28.50
|
28.60
|
28.60
|
9.15
|
117,020
|
|
|
3/10/2015
|
-0.10 / -0.35%
|
28.70
|
28.80
|
28.50
|
28.70
|
28.70
|
9.18
|
158,070
|
|
|
3/9/2015
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.80
|
28.80
|
28.80
|
9.21
|
125,840
|
|
|
3/6/2015
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.40
|
29.50
|
29.50
|
9.44
|
130,410
|
|
|
3/5/2015
|
+0.10 / +0.34%
|
29.70
|
30.00
|
29.50
|
29.60
|
29.60
|
9.47
|
328,970
|
|
|
3/4/2015
|
+0.70 / +2.43%
|
28.80
|
29.50
|
28.80
|
29.50
|
29.50
|
9.44
|
450,750
|
|
|
3/3/2015
|
+0.30 / +1.05%
|
28.30
|
28.80
|
28.30
|
28.80
|
28.80
|
9.21
|
229,060
|
|
|
3/2/2015
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.20
|
28.50
|
28.50
|
9.12
|
51,490
|
|
|
2/27/2015
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.20
|
28.40
|
28.40
|
9.09
|
93,370
|
|
|