|
Closing price on 6/4/2014
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
32.20 |
| Volume |
240,910 |
| Split-adjusted Price |
10.07 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2014
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.20
|
32.70
|
32.70
|
10.07
|
240,910
|
|
|
6/3/2014
|
+0.40 / +1.23%
|
32.10
|
33.40
|
32.00
|
32.80
|
32.80
|
10.10
|
341,730
|
|
|
6/2/2014
|
-0.20 / -0.61%
|
32.60
|
32.70
|
31.80
|
32.40
|
32.40
|
9.97
|
272,010
|
|
|
5/30/2014
|
-0.40 / -1.21%
|
33.50
|
33.50
|
32.00
|
32.60
|
32.60
|
10.03
|
281,020
|
|
|
5/29/2014
|
+0.80 / +2.48%
|
34.00
|
34.40
|
32.50
|
33.00
|
33.00
|
10.16
|
1,275,010
|
|
|
5/28/2014
|
+2.10 / +6.98%
|
32.20
|
32.20
|
32.00
|
32.20
|
32.20
|
9.91
|
538,620
|
|
|
5/27/2014
|
+0.60 / +2.03%
|
29.50
|
30.50
|
29.50
|
30.10
|
30.10
|
9.27
|
233,800
|
|
|
5/26/2014
|
+0.90 / +3.15%
|
28.60
|
29.50
|
28.30
|
29.50
|
29.50
|
9.08
|
384,050
|
|
|
5/23/2014
|
+0.50 / +1.78%
|
28.30
|
28.70
|
28.10
|
28.60
|
28.60
|
8.80
|
196,010
|
|
|
5/22/2014
|
-0.50 / -1.75%
|
28.60
|
28.60
|
28.10
|
28.10
|
28.10
|
8.65
|
191,090
|
|
|
5/21/2014
|
+0.40 / +1.42%
|
28.30
|
29.00
|
27.90
|
28.60
|
28.60
|
8.80
|
174,870
|
|
|
5/20/2014
|
-0.10 / -0.35%
|
28.30
|
28.30
|
27.50
|
28.20
|
28.20
|
8.68
|
133,820
|
|
|
5/19/2014
|
-0.40 / -1.39%
|
28.70
|
28.70
|
27.70
|
28.30
|
28.30
|
8.71
|
284,190
|
|
|
5/16/2014
|
+1.10 / +3.99%
|
27.40
|
28.70
|
27.40
|
28.70
|
28.70
|
8.83
|
350,050
|
|
|
5/15/2014
|
+0.60 / +2.22%
|
27.30
|
28.60
|
26.70
|
27.60
|
27.60
|
8.50
|
881,500
|
|
|
5/14/2014
|
+1.70 / +6.72%
|
24.80
|
27.00
|
24.80
|
27.00
|
27.00
|
8.31
|
446,180
|
|
|
5/13/2014
|
+0.20 / +0.80%
|
25.10
|
25.30
|
24.00
|
25.30
|
25.30
|
7.79
|
363,791
|
|
|
5/12/2014
|
-1.80 / -6.69%
|
26.90
|
26.90
|
25.10
|
25.10
|
25.10
|
7.73
|
665,350
|
|
|
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
|
|
|