|
|
Closing price on 6/11/2013
|
|
| Open |
32.00 |
| High |
32.20 |
| Low |
31.60 |
| Volume |
339,650 |
| Split-adjusted Price |
9.44 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2013
|
-0.40 / -1.25%
|
32.00
|
32.20
|
31.60
|
31.70
|
31.70
|
9.44
|
339,650
|
|
|
6/10/2013
|
-1.20 / -3.60%
|
33.30
|
33.50
|
32.10
|
32.10
|
32.10
|
9.56
|
414,590
|
|
|
6/7/2013
|
+1.10 / +3.42%
|
32.80
|
33.30
|
31.80
|
33.30
|
33.30
|
9.92
|
612,010
|
|
|
6/6/2013
|
+0.80 / +2.55%
|
31.10
|
32.60
|
31.10
|
32.20
|
32.20
|
9.59
|
467,520
|
|
|
6/5/2013
|
+0.10 / +0.32%
|
31.50
|
32.10
|
30.80
|
31.40
|
31.40
|
9.35
|
1,061,140
|
|
|
6/4/2013
|
-2.30 / -6.85%
|
33.70
|
33.70
|
31.30
|
31.30
|
31.30
|
9.32
|
557,940
|
|
|
6/3/2013
|
-0.30 / -0.88%
|
33.90
|
34.10
|
33.60
|
33.60
|
33.60
|
10.01
|
282,680
|
|
|
5/31/2013
|
+0.70 / +2.11%
|
33.60
|
34.30
|
33.50
|
33.90
|
33.90
|
10.09
|
866,810
|
|
|
5/30/2013
|
-0.40 / -1.19%
|
33.60
|
33.90
|
32.70
|
33.20
|
33.20
|
9.89
|
612,130
|
|
|
5/29/2013
|
-0.40 / -1.18%
|
34.00
|
34.80
|
33.60
|
33.60
|
33.60
|
10.01
|
527,050
|
|
|
5/28/2013
|
-0.40 / -1.16%
|
34.50
|
34.50
|
33.80
|
34.00
|
34.00
|
10.12
|
455,410
|
|
|
5/27/2013
|
+0.20 / +0.58%
|
34.20
|
35.20
|
34.20
|
34.40
|
34.40
|
10.24
|
378,120
|
|
|
5/24/2013
|
+0.30 / +0.88%
|
33.70
|
35.20
|
33.70
|
34.20
|
34.20
|
10.18
|
518,170
|
|
|
5/23/2013
|
+0.50 / +1.50%
|
33.20
|
35.00
|
32.80
|
33.90
|
33.90
|
10.09
|
1,177,420
|
|
|
5/22/2013
|
-0.30 / -0.89%
|
33.80
|
33.80
|
33.10
|
33.40
|
33.40
|
9.95
|
226,460
|
|
|
5/21/2013
|
+0.20 / +0.60%
|
33.50
|
34.40
|
33.50
|
33.70
|
33.70
|
10.04
|
490,290
|
|
|
5/20/2013
|
+1.90 / +6.01%
|
31.60
|
33.70
|
31.30
|
33.50
|
33.50
|
9.98
|
624,840
|
|
|
5/17/2013
|
-0.80 / -2.47%
|
33.00
|
33.00
|
31.60
|
31.60
|
31.60
|
9.41
|
301,170
|
|
|
5/16/2013
|
+2.10 / +6.93%
|
30.50
|
32.40
|
30.30
|
32.40
|
32.40
|
9.65
|
645,550
|
|
|
5/15/2013
|
-0.30 / -0.98%
|
30.20
|
30.60
|
30.20
|
30.30
|
30.30
|
9.02
|
111,780
|
|
|
5/14/2013
|
-0.20 / -0.65%
|
30.80
|
30.80
|
29.80
|
30.60
|
30.60
|
9.11
|
311,410
|
|
|
5/13/2013
|
-0.20 / -0.65%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.80
|
9.17
|
112,700
|
|
|
5/10/2013
|
0.00 / 0.00%
|
30.90
|
31.40
|
30.60
|
31.00
|
31.00
|
9.23
|
284,280
|
|
|
5/9/2013
|
+0.40 / +1.31%
|
31.20
|
31.70
|
30.60
|
31.00
|
31.00
|
9.23
|
311,150
|
|
|
5/8/2013
|
-0.80 / -2.55%
|
31.40
|
31.60
|
30.50
|
30.60
|
30.60
|
9.11
|
334,730
|
|
|
5/7/2013
|
+0.60 / +1.95%
|
31.40
|
32.60
|
30.70
|
31.40
|
31.40
|
9.35
|
485,960
|
|
|
5/6/2013
|
+2.00 / +6.94%
|
30.00
|
30.80
|
29.50
|
30.80
|
30.80
|
9.17
|
303,290
|
|
|
5/3/2013
|
-0.50 / -1.71%
|
28.90
|
29.30
|
28.70
|
28.80
|
28.80
|
8.58
|
229,650
|
|
|
5/2/2013
|
-0.40 / -1.35%
|
29.60
|
30.10
|
29.00
|
29.30
|
29.30
|
8.73
|
242,160
|
|
|
4/26/2013
|
-0.90 / -2.94%
|
30.40
|
30.60
|
29.40
|
29.70
|
29.70
|
8.84
|
267,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|