|
Closing price on 5/9/2014
|
|
| Open |
26.00 |
| High |
27.30 |
| Low |
26.00 |
| Volume |
407,860 |
| Split-adjusted Price |
8.28 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
+0.10 / +0.37%
|
26.00
|
27.30
|
26.00
|
26.90
|
26.90
|
8.28
|
407,860
|
|
|
5/8/2014
|
-2.00 / -6.94%
|
28.20
|
28.20
|
26.80
|
26.80
|
26.80
|
8.25
|
724,140
|
|
|
5/7/2014
|
+0.40 / +1.41%
|
28.40
|
29.20
|
28.20
|
28.80
|
28.80
|
8.86
|
104,280
|
|
|
5/6/2014
|
-0.20 / -0.70%
|
28.10
|
28.40
|
27.30
|
28.40
|
28.40
|
8.74
|
196,530
|
|
|
5/5/2014
|
-2.00 / -6.54%
|
30.50
|
30.50
|
28.50
|
28.60
|
28.60
|
8.80
|
229,710
|
|
|
4/29/2014
|
-0.10 / -0.33%
|
30.10
|
30.70
|
30.10
|
30.60
|
30.60
|
9.42
|
194,810
|
|
|
4/28/2014
|
+0.80 / +2.68%
|
30.00
|
30.90
|
29.90
|
30.70
|
30.70
|
9.45
|
345,630
|
|
|
4/25/2014
|
+0.70 / +2.40%
|
29.40
|
30.50
|
29.40
|
29.90
|
29.90
|
9.20
|
498,770
|
|
|
4/24/2014
|
+1.00 / +3.55%
|
28.50
|
29.30
|
28.10
|
29.20
|
29.20
|
8.99
|
578,330
|
|
|
4/23/2014
|
-0.30 / -1.05%
|
28.20
|
28.50
|
27.90
|
28.20
|
28.20
|
8.68
|
228,010
|
|
|
4/22/2014
|
+1.10 / +4.01%
|
27.40
|
28.50
|
27.30
|
28.50
|
28.50
|
8.77
|
227,300
|
|
|
4/21/2014
|
-1.10 / -3.86%
|
29.00
|
29.00
|
27.40
|
27.40
|
27.40
|
8.43
|
183,090
|
|
|
4/18/2014
|
-2.10 / -6.86%
|
30.60
|
30.60
|
28.50
|
28.50
|
28.50
|
8.77
|
325,650
|
|
|
4/17/2014
|
+0.10 / +0.33%
|
31.20
|
31.40
|
30.60
|
30.60
|
30.60
|
9.42
|
243,710
|
|
|
4/16/2014
|
-2.00 / -6.15%
|
32.30
|
32.50
|
30.50
|
30.50
|
30.50
|
9.39
|
195,700
|
|
|
4/15/2014
|
-0.90 / -2.69%
|
33.40
|
33.50
|
32.50
|
32.50
|
32.50
|
10.00
|
273,350
|
|
|
4/14/2014
|
-0.30 / -0.89%
|
34.00
|
34.00
|
33.00
|
33.40
|
33.40
|
10.28
|
136,730
|
|
|
4/11/2014
|
-0.50 / -1.46%
|
34.20
|
34.30
|
33.70
|
33.70
|
33.70
|
10.37
|
145,910
|
|
|
4/10/2014
|
+0.20 / +0.59%
|
34.60
|
34.60
|
34.10
|
34.20
|
34.20
|
10.53
|
194,200
|
|
|
4/8/2014
|
+0.20 / +0.59%
|
33.60
|
34.70
|
33.60
|
34.00
|
34.00
|
10.47
|
227,100
|
|
|
4/7/2014
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.50
|
33.80
|
33.80
|
10.40
|
89,470
|
|
|
4/4/2014
|
-0.10 / -0.29%
|
33.70
|
34.00
|
33.30
|
33.80
|
33.80
|
10.40
|
113,800
|
|
|
4/3/2014
|
+0.70 / +2.11%
|
33.20
|
33.90
|
33.20
|
33.90
|
33.90
|
10.43
|
298,660
|
|
|
4/2/2014
|
-0.60 / -1.78%
|
33.40
|
33.90
|
32.50
|
33.20
|
33.20
|
10.22
|
236,800
|
|
|
4/1/2014
|
-0.40 / -1.17%
|
34.00
|
34.40
|
33.00
|
33.80
|
33.80
|
10.40
|
316,450
|
|
|
3/31/2014
|
-0.50 / -1.44%
|
34.70
|
34.70
|
34.20
|
34.20
|
34.20
|
10.53
|
294,180
|
|
|
3/28/2014
|
+0.10 / +0.29%
|
35.00
|
35.10
|
34.60
|
34.70
|
34.70
|
10.68
|
344,960
|
|
|
3/27/2014
|
-0.10 / -0.29%
|
34.70
|
34.90
|
34.30
|
34.60
|
34.60
|
10.65
|
307,200
|
|
|
3/26/2014
|
-0.60 / -1.70%
|
35.30
|
35.50
|
34.60
|
34.70
|
34.70
|
10.68
|
650,880
|
|
|
3/25/2014
|
-0.40 / -1.12%
|
36.00
|
36.00
|
35.30
|
35.30
|
35.30
|
10.87
|
463,840
|
|
|