|
Closing price on 5/6/2015
|
|
| Open |
28.80 |
| High |
29.40 |
| Low |
28.50 |
| Volume |
466,138 |
| Split-adjusted Price |
9.34 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2015
|
+0.40 / +1.39%
|
28.80
|
29.40
|
28.50
|
29.20
|
29.00
|
9.34
|
466,138
|
|
|
5/5/2015
|
+0.80 / +2.86%
|
28.10
|
28.80
|
27.80
|
28.80
|
28.41
|
9.21
|
261,450
|
|
|
5/4/2015
|
-1.50 / -5.08%
|
29.50
|
29.50
|
27.80
|
28.00
|
28.43
|
8.96
|
386,280
|
|
|
4/27/2015
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.30
|
29.50
|
29.44
|
9.44
|
73,820
|
|
|
4/24/2015
|
-0.10 / -0.34%
|
29.50
|
29.80
|
29.40
|
29.50
|
29.54
|
9.44
|
166,910
|
|
|
4/23/2015
|
+0.40 / +1.37%
|
29.20
|
29.70
|
28.70
|
29.60
|
29.32
|
9.47
|
220,460
|
|
|
4/22/2015
|
+0.50 / +1.74%
|
29.00
|
29.80
|
28.70
|
29.20
|
29.12
|
9.34
|
308,030
|
|
|
4/21/2015
|
-0.70 / -2.38%
|
29.30
|
29.40
|
28.70
|
28.70
|
28.95
|
9.18
|
197,480
|
|
|
4/20/2015
|
-0.30 / -1.01%
|
30.00
|
30.00
|
29.20
|
29.40
|
29.55
|
9.41
|
305,450
|
|
|
4/17/2015
|
+1.90 / +6.83%
|
27.80
|
29.70
|
27.80
|
29.70
|
29.09
|
9.50
|
620,300
|
|
|
4/16/2015
|
+0.40 / +1.46%
|
27.40
|
27.80
|
27.40
|
27.80
|
27.62
|
8.89
|
134,580
|
|
|
4/15/2015
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.20
|
27.40
|
27.33
|
8.77
|
69,700
|
|
|
4/14/2015
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.30
|
27.30
|
27.44
|
8.73
|
47,260
|
|
|
4/13/2015
|
+0.20 / +0.73%
|
27.50
|
27.60
|
27.40
|
27.60
|
27.50
|
8.83
|
84,980
|
|
|
4/10/2015
|
0.00 / 0.00%
|
27.40
|
27.80
|
27.40
|
27.40
|
27.54
|
8.77
|
49,170
|
|
|
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
|
|
|