|
Closing price on 6/21/2012
|
|
| Open |
25.60 |
| High |
26.20 |
| Low |
25.60 |
| Volume |
621,070 |
| Split-adjusted Price |
7.49 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
-0.50 / -1.89%
|
25.60
|
26.20
|
25.60
|
26.00
|
26.00
|
7.49
|
621,070
|
|
|
6/20/2012
|
-0.40 / -1.49%
|
26.70
|
26.90
|
26.50
|
26.50
|
26.50
|
7.64
|
232,160
|
|
|
6/19/2012
|
-0.10 / -0.37%
|
26.50
|
27.50
|
26.50
|
26.90
|
26.90
|
7.75
|
373,620
|
|
|
6/18/2012
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
7.78
|
477,620
|
|
|
6/15/2012
|
+1.20 / +4.88%
|
25.20
|
25.80
|
25.20
|
25.80
|
25.80
|
7.44
|
334,840
|
|
|
6/14/2012
|
-0.80 / -3.15%
|
25.00
|
25.30
|
24.60
|
24.60
|
24.60
|
7.09
|
229,380
|
|
|
6/13/2012
|
+1.00 / +4.10%
|
25.00
|
25.40
|
24.60
|
25.40
|
25.40
|
7.32
|
156,740
|
|
|
6/12/2012
|
-0.80 / -3.17%
|
25.20
|
25.20
|
24.40
|
24.40
|
24.40
|
7.03
|
1,250,514
|
|
|
6/11/2012
|
+0.80 / +3.28%
|
24.40
|
25.30
|
24.40
|
25.20
|
25.20
|
7.26
|
1,394,155
|
|
|
6/8/2012
|
-0.30 / -1.21%
|
25.30
|
25.30
|
24.40
|
24.40
|
24.40
|
7.03
|
1,211,859
|
|
|
6/7/2012
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.70
|
24.70
|
24.70
|
7.12
|
155,680
|
|
|
6/6/2012
|
+0.30 / +1.23%
|
24.60
|
24.70
|
24.40
|
24.70
|
24.70
|
7.12
|
58,970
|
|
|
6/5/2012
|
+0.30 / +1.24%
|
24.50
|
24.80
|
24.20
|
24.40
|
24.40
|
7.03
|
94,230
|
|
|
6/4/2012
|
-1.20 / -4.74%
|
25.10
|
25.10
|
24.10
|
24.10
|
24.10
|
6.95
|
126,520
|
|
|
6/1/2012
|
+0.30 / +1.20%
|
25.50
|
25.50
|
24.70
|
25.30
|
25.30
|
7.29
|
9,600
|
|
|
5/31/2012
|
-0.90 / -3.47%
|
25.00
|
25.60
|
25.00
|
25.00
|
25.00
|
7.20
|
61,950
|
|
|
5/30/2012
|
0.00 / 0.00%
|
25.50
|
26.10
|
25.50
|
25.90
|
25.90
|
7.46
|
55,450
|
|
|
5/29/2012
|
-0.20 / -0.77%
|
25.50
|
26.00
|
25.50
|
25.90
|
25.90
|
7.46
|
31,780
|
|
|
5/28/2012
|
+0.60 / +2.35%
|
26.40
|
26.40
|
25.50
|
26.10
|
26.10
|
7.52
|
161,380
|
|
|
5/25/2012
|
+1.20 / +4.94%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
7.35
|
1,121,380
|
|
|
5/24/2012
|
+0.10 / +0.41%
|
24.20
|
25.00
|
24.10
|
24.30
|
24.30
|
7.00
|
224,290
|
|
|
5/23/2012
|
-0.70 / -2.81%
|
24.90
|
24.90
|
24.20
|
24.20
|
24.20
|
6.97
|
113,370
|
|
|
5/22/2012
|
-0.10 / -0.40%
|
25.00
|
25.50
|
24.80
|
24.90
|
24.90
|
7.18
|
193,920
|
|
|
5/21/2012
|
+0.50 / +2.04%
|
23.70
|
25.10
|
23.70
|
25.00
|
25.00
|
7.20
|
253,440
|
|
|
5/18/2012
|
-0.50 / -2.00%
|
25.00
|
25.10
|
24.40
|
24.50
|
24.50
|
7.06
|
208,620
|
|
|
5/17/2012
|
-0.70 / -2.72%
|
25.70
|
26.30
|
25.00
|
25.00
|
25.00
|
7.20
|
202,100
|
|
|
5/16/2012
|
-0.80 / -3.02%
|
26.50
|
26.50
|
25.40
|
25.70
|
25.70
|
7.41
|
179,730
|
|
|
5/15/2012
|
-1.30 / -4.68%
|
26.90
|
27.90
|
26.50
|
26.50
|
26.50
|
7.64
|
1,525,810
|
|
|
5/14/2012
|
-1.40 / -4.79%
|
29.20
|
29.20
|
27.80
|
27.80
|
27.80
|
8.01
|
158,610
|
|
|
5/11/2012
|
+0.60 / +2.10%
|
29.40
|
29.50
|
28.60
|
29.20
|
29.20
|
8.42
|
162,690
|
|
|